ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
234300/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-40,5,-1.04,159745212,41680,60.84,3870,3880,3810,5010,2705,3860,3832.66,5.85,0,-24615,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1062,6.33,1.09,12,0.15,603.00,3503.00,6110,20240920,-37.48,3050,20240805,25.25,4435,-13.87,20250124,3700,3.24,20250304,6110,-37.48,20240920,3050,25.25,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-40,5,-1.04,156537852,40840,59.62,3870,3880,3810,5010,2705,3860,3832.95,5.85,0,-24502,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1062,6.33,1.09,12,0.15,603.00,3503.00,6110,20240920,-37.48,3050,20240805,25.25,4435,-13.87,20250124,3700,3.24,20250304,6110,-37.48,20240920,3050,25.25,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-35,5,-0.91,112501047,29304,42.78,3870,3880,3810,5010,2705,3860,3839.10,5.85,0,-14939,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1064,6.34,1.09,12,0.11,603.00,3503.00,6110,20240920,-37.40,3050,20240805,25.41,4435,-13.75,20250124,3700,3.38,20250304,6110,-37.40,20240920,3050,25.41,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,130941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3835,-25,5,-0.65,92793092,24152,35.26,3870,3880,3810,5010,2705,3860,3842.05,5.85,0,-13554,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1067,6.36,1.09,12,0.09,603.00,3503.00,6110,20240920,-37.23,3050,20240805,25.74,4435,-13.53,20250124,3700,3.65,20250304,6110,-37.23,20240920,3050,25.74,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3835,-25,5,-0.65,72006102,18720,27.33,3870,3880,3810,5010,2705,3860,3846.48,5.85,0,-9720,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1067,6.36,1.09,12,0.07,603.00,3503.00,6110,20240920,-37.23,3050,20240805,25.74,4435,-13.53,20250124,3700,3.65,20250304,6110,-37.23,20240920,3050,25.74,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,-5,5,-0.13,48847382,12690,18.52,3870,3880,3810,5010,2705,3860,3849.28,5.85,0,-5584,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1072,6.39,1.10,12,0.05,603.00,3503.00,6110,20240920,-36.91,3050,20240805,26.39,4435,-13.08,20250124,3700,4.19,20250304,6110,-36.91,20240920,3050,26.39,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,0,3,0.00,33019800,8575,12.52,3870,3880,3810,5010,2705,3860,3850.71,5.85,0,-3379,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1073,6.40,1.10,12,0.03,603.00,3503.00,6110,20240920,-36.82,3050,20240805,26.56,4435,-12.97,20250124,3700,4.32,20250304,6110,-36.82,20240920,3050,26.56,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250306,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,20,2,0.52,7879610,2046,2.99,3870,3880,3810,5010,2705,3860,3851.23,5.85,0,196,3966,3912,3816,3762,3666,3940,3790,139,1150,500,2700,5,1,27809848,1079,6.43,1.11,12,0.01,603.00,3503.00,6110,20240920,-36.50,3050,20240805,27.21,4435,-12.51,20250124,3700,4.86,20250304,6110,-36.50,20240920,3050,27.21,20240805,5.25,N,234300,500,139 억,,1626744,N,N,0,N,00,N
20250305,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,85,2,2.25,260764148,68221,53.10,3775,3870,3720,4905,2645,3775,3822.34,5.82,0,9169,3858,3816,3758,3716,3658,3825,3725,139,1130,500,2640,5,1,27809848,1073,6.40,1.10,12,0.25,603.00,3503.00,6110,20240920,-36.82,3050,20240805,26.56,4435,-12.97,20250124,3700,4.32,20250304,6110,-36.82,20240920,3050,26.56,20240805,5.46,N,234300,500,139 억,,1617575,N,N,0,N,00,N
20250305,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,95,2,2.52,242210868,63417,49.36,3775,3870,3720,4905,2645,3775,3819.34,5.82,0,11027,3858,3816,3758,3716,3658,3825,3725,139,1130,500,2640,5,1,27809848,1076,6.42,1.10,12,0.23,603.00,3503.00,6110,20240920,-36.66,3050,20240805,26.89,4435,-12.74,20250124,3700,4.59,20250304,6110,-36.66,20240920,3050,26.89,20240805,5.46,N,234300,500,139 억,,1617575,N,N,0,N,00,N
20250305,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,75,2,1.99,216342806,56714,44.15,3775,3870,3720,4905,2645,3775,3814.63,5.82,0,10214,3858,3816,3758,3716,3658,3825,3725,139,1130,500,2640,5,1,27809848,1071,6.38,1.10,12,0.20,603.00,3503.00,6110,20240920,-36.99,3050,20240805,26.23,4435,-13.19,20250124,3700,4.05,20250304,6110,-36.99,20240920,3050,26.23,20240805,5.46,N,234300,500,139 억,,1617575,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 -40 5 -1.04 159745212 41680 60.84 3870 3880 3810 5010 2705 3860 3832.66 5.85 0 -24615 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1062 6.33 1.09 12 0.15 603.00 3503.00 6110 20240920 -37.48 3050 20240805 25.25 4435 -13.87 20250124 3700 3.24 20250304 6110 -37.48 20240920 3050 25.25 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
3 20250306 150941 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 -40 5 -1.04 156537852 40840 59.62 3870 3880 3810 5010 2705 3860 3832.95 5.85 0 -24502 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1062 6.33 1.09 12 0.15 603.00 3503.00 6110 20240920 -37.48 3050 20240805 25.25 4435 -13.87 20250124 3700 3.24 20250304 6110 -37.48 20240920 3050 25.25 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
4 20250306 140940 57 100.00 KOSDAQ IT 서비스 N N N N N 3825 -35 5 -0.91 112501047 29304 42.78 3870 3880 3810 5010 2705 3860 3839.10 5.85 0 -14939 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1064 6.34 1.09 12 0.11 603.00 3503.00 6110 20240920 -37.40 3050 20240805 25.41 4435 -13.75 20250124 3700 3.38 20250304 6110 -37.40 20240920 3050 25.41 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
5 20250306 130941 57 100.00 KOSDAQ IT 서비스 N N N N N 3835 -25 5 -0.65 92793092 24152 35.26 3870 3880 3810 5010 2705 3860 3842.05 5.85 0 -13554 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1067 6.36 1.09 12 0.09 603.00 3503.00 6110 20240920 -37.23 3050 20240805 25.74 4435 -13.53 20250124 3700 3.65 20250304 6110 -37.23 20240920 3050 25.74 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
6 20250306 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 3835 -25 5 -0.65 72006102 18720 27.33 3870 3880 3810 5010 2705 3860 3846.48 5.85 0 -9720 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1067 6.36 1.09 12 0.07 603.00 3503.00 6110 20240920 -37.23 3050 20240805 25.74 4435 -13.53 20250124 3700 3.65 20250304 6110 -37.23 20240920 3050 25.74 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
7 20250306 110937 57 100.00 KOSDAQ IT 서비스 N N N N N 3855 -5 5 -0.13 48847382 12690 18.52 3870 3880 3810 5010 2705 3860 3849.28 5.85 0 -5584 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1072 6.39 1.10 12 0.05 603.00 3503.00 6110 20240920 -36.91 3050 20240805 26.39 4435 -13.08 20250124 3700 4.19 20250304 6110 -36.91 20240920 3050 26.39 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
8 20250306 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 0 3 0.00 33019800 8575 12.52 3870 3880 3810 5010 2705 3860 3850.71 5.85 0 -3379 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1073 6.40 1.10 12 0.03 603.00 3503.00 6110 20240920 -36.82 3050 20240805 26.56 4435 -12.97 20250124 3700 4.32 20250304 6110 -36.82 20240920 3050 26.56 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
9 20250306 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 3880 20 2 0.52 7879610 2046 2.99 3870 3880 3810 5010 2705 3860 3851.23 5.85 0 196 3966 3912 3816 3762 3666 3940 3790 139 1150 500 2700 5 1 27809848 1079 6.43 1.11 12 0.01 603.00 3503.00 6110 20240920 -36.50 3050 20240805 27.21 4435 -12.51 20250124 3700 4.86 20250304 6110 -36.50 20240920 3050 27.21 20240805 5.25 N 234300 500 139 억 1626744 N N 0 N 00 N
10 20250305 160931 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 85 2 2.25 260764148 68221 53.10 3775 3870 3720 4905 2645 3775 3822.34 5.82 0 9169 3858 3816 3758 3716 3658 3825 3725 139 1130 500 2640 5 1 27809848 1073 6.40 1.10 12 0.25 603.00 3503.00 6110 20240920 -36.82 3050 20240805 26.56 4435 -12.97 20250124 3700 4.32 20250304 6110 -36.82 20240920 3050 26.56 20240805 5.46 N 234300 500 139 억 1617575 N N 0 N 00 N
11 20250305 150934 57 100.00 KOSDAQ IT 서비스 N N N N N 3870 95 2 2.52 242210868 63417 49.36 3775 3870 3720 4905 2645 3775 3819.34 5.82 0 11027 3858 3816 3758 3716 3658 3825 3725 139 1130 500 2640 5 1 27809848 1076 6.42 1.10 12 0.23 603.00 3503.00 6110 20240920 -36.66 3050 20240805 26.89 4435 -12.74 20250124 3700 4.59 20250304 6110 -36.66 20240920 3050 26.89 20240805 5.46 N 234300 500 139 억 1617575 N N 0 N 00 N
12 20250305 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 3850 75 2 1.99 216342806 56714 44.15 3775 3870 3720 4905 2645 3775 3814.63 5.82 0 10214 3858 3816 3758 3716 3658 3825 3725 139 1130 500 2640 5 1 27809848 1071 6.38 1.10 12 0.20 603.00 3503.00 6110 20240920 -36.99 3050 20240805 26.23 4435 -13.19 20250124 3700 4.05 20250304 6110 -36.99 20240920 3050 26.23 20240805 5.46 N 234300 500 139 억 1617575 N N 0 N 00 N