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
239340/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
20250306,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-5,5,-0.34,34354818,23218,63.16,1519,1519,1468,1929,1039,1484,1479.66,1.16,0,-5958,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,399,-5.50,1.58,12,0.09,-269.00,936.00,3295,20240306,-55.11,1409,20241114,4.97,1900,-22.16,20250107,1431,3.35,20250304,3295,-55.11,20240306,1409,4.97,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,-2,5,-0.13,32773740,22149,60.26,1519,1519,1468,1929,1039,1484,1479.69,1.16,0,-5999,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,400,-5.51,1.58,12,0.08,-269.00,936.00,3295,20240306,-55.02,1409,20241114,5.18,1900,-22.00,20250107,1431,3.56,20250304,3295,-55.02,20240306,1409,5.18,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-5,5,-0.34,20554394,13905,37.83,1519,1519,1468,1929,1039,1484,1478.20,1.16,0,-967,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,399,-5.50,1.58,12,0.05,-269.00,936.00,3295,20240306,-55.11,1409,20241114,4.97,1900,-22.16,20250107,1431,3.35,20250304,3295,-55.11,20240306,1409,4.97,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,130946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-9,5,-0.61,17804465,12041,32.76,1519,1519,1468,1929,1039,1484,1478.65,1.16,0,-606,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,398,-5.48,1.58,12,0.04,-269.00,936.00,3295,20240306,-55.24,1409,20241114,4.68,1900,-22.37,20250107,1431,3.07,20250304,3295,-55.24,20240306,1409,4.68,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,120945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,-6,5,-0.40,15480168,10462,28.46,1519,1519,1468,1929,1039,1484,1479.66,1.16,0,-933,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,399,-5.49,1.58,12,0.04,-269.00,936.00,3295,20240306,-55.14,1409,20241114,4.90,1900,-22.21,20250107,1431,3.28,20250304,3295,-55.14,20240306,1409,4.90,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,110942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1481,-3,5,-0.20,7192310,4818,13.11,1519,1519,1481,1929,1039,1484,1492.80,1.16,0,-1457,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,400,-5.51,1.58,12,0.02,-269.00,936.00,3295,20240306,-55.05,1409,20241114,5.11,1900,-22.05,20250107,1431,3.49,20250304,3295,-55.05,20240306,1409,5.11,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1492,8,2,0.54,2672354,1772,4.82,1519,1519,1491,1929,1039,1484,1508.10,1.16,0,-555,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,403,-5.55,1.59,12,0.01,-269.00,936.00,3295,20240306,-54.72,1409,20241114,5.89,1900,-21.47,20250107,1431,4.26,20250304,3295,-54.72,20240306,1409,5.89,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250306,090948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1501,17,2,1.15,710295,469,1.28,1519,1519,1499,1929,1039,1484,1514.49,1.16,0,-41,1514,1498,1469,1453,1424,1507,1462,27,445,100,890,1,1,26979634,405,-5.58,1.60,12,0.00,-269.00,936.00,3295,20240306,-54.45,1409,20241114,6.53,1900,-21.00,20250107,1431,4.89,20250304,3295,-54.45,20240306,1409,6.53,20241114,1.24,N,239340,100,26 억,,312609,N,N,0,N,00,N
20250305,160936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,6,2,0.41,54016984,36684,83.99,1478,1485,1440,1921,1035,1478,1472.49,1.12,0,8980,1558,1517,1474,1433,1390,1496,1412,27,443,100,880,1,1,26979634,400,-5.52,1.59,12,0.14,-269.00,936.00,3295,20240306,-54.96,1409,20241114,5.32,1900,-21.89,20250107,1431,3.70,20250304,3295,-54.96,20240306,1409,5.32,20241114,1.26,N,239340,100,26 억,,303013,N,N,0,N,00,N
20250305,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,4,2,0.27,48083690,32685,74.84,1478,1485,1440,1921,1035,1478,1471.12,1.12,0,8306,1558,1517,1474,1433,1390,1496,1412,27,443,100,880,1,1,26979634,400,-5.51,1.58,12,0.12,-269.00,936.00,3295,20240306,-55.02,1409,20241114,5.18,1900,-22.00,20250107,1431,3.56,20250304,3295,-55.02,20240306,1409,5.18,20241114,1.26,N,239340,100,26 억,,303013,N,N,0,N,00,N
20250305,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-3,5,-0.20,36046312,24554,56.22,1478,1485,1440,1921,1035,1478,1468.04,1.12,0,3342,1558,1517,1474,1433,1390,1496,1412,27,443,100,880,1,1,26979634,398,-5.48,1.58,12,0.09,-269.00,936.00,3295,20240306,-55.24,1409,20241114,4.68,1900,-22.37,20250107,1431,3.07,20250304,3295,-55.24,20240306,1409,4.68,20241114,1.26,N,239340,100,26 억,,303013,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 160946 57 100.00 KOSDAQ IT 서비스 N N N N N 1479 -5 5 -0.34 34354818 23218 63.16 1519 1519 1468 1929 1039 1484 1479.66 1.16 0 -5958 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 399 -5.50 1.58 12 0.09 -269.00 936.00 3295 20240306 -55.11 1409 20241114 4.97 1900 -22.16 20250107 1431 3.35 20250304 3295 -55.11 20240306 1409 4.97 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
3 20250306 150946 57 100.00 KOSDAQ IT 서비스 N N N N N 1482 -2 5 -0.13 32773740 22149 60.26 1519 1519 1468 1929 1039 1484 1479.69 1.16 0 -5999 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 400 -5.51 1.58 12 0.08 -269.00 936.00 3295 20240306 -55.02 1409 20241114 5.18 1900 -22.00 20250107 1431 3.56 20250304 3295 -55.02 20240306 1409 5.18 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
4 20250306 140945 57 100.00 KOSDAQ IT 서비스 N N N N N 1479 -5 5 -0.34 20554394 13905 37.83 1519 1519 1468 1929 1039 1484 1478.20 1.16 0 -967 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 399 -5.50 1.58 12 0.05 -269.00 936.00 3295 20240306 -55.11 1409 20241114 4.97 1900 -22.16 20250107 1431 3.35 20250304 3295 -55.11 20240306 1409 4.97 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
5 20250306 130946 57 100.00 KOSDAQ IT 서비스 N N N N N 1475 -9 5 -0.61 17804465 12041 32.76 1519 1519 1468 1929 1039 1484 1478.65 1.16 0 -606 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 398 -5.48 1.58 12 0.04 -269.00 936.00 3295 20240306 -55.24 1409 20241114 4.68 1900 -22.37 20250107 1431 3.07 20250304 3295 -55.24 20240306 1409 4.68 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
6 20250306 120945 57 100.00 KOSDAQ IT 서비스 N N N N N 1478 -6 5 -0.40 15480168 10462 28.46 1519 1519 1468 1929 1039 1484 1479.66 1.16 0 -933 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 399 -5.49 1.58 12 0.04 -269.00 936.00 3295 20240306 -55.14 1409 20241114 4.90 1900 -22.21 20250107 1431 3.28 20250304 3295 -55.14 20240306 1409 4.90 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
7 20250306 110942 57 100.00 KOSDAQ IT 서비스 N N N N N 1481 -3 5 -0.20 7192310 4818 13.11 1519 1519 1481 1929 1039 1484 1492.80 1.16 0 -1457 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 400 -5.51 1.58 12 0.02 -269.00 936.00 3295 20240306 -55.05 1409 20241114 5.11 1900 -22.05 20250107 1431 3.49 20250304 3295 -55.05 20240306 1409 5.11 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
8 20250306 100945 57 100.00 KOSDAQ IT 서비스 N N N N N 1492 8 2 0.54 2672354 1772 4.82 1519 1519 1491 1929 1039 1484 1508.10 1.16 0 -555 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 403 -5.55 1.59 12 0.01 -269.00 936.00 3295 20240306 -54.72 1409 20241114 5.89 1900 -21.47 20250107 1431 4.26 20250304 3295 -54.72 20240306 1409 5.89 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
9 20250306 090948 57 100.00 KOSDAQ IT 서비스 N N N N N 1501 17 2 1.15 710295 469 1.28 1519 1519 1499 1929 1039 1484 1514.49 1.16 0 -41 1514 1498 1469 1453 1424 1507 1462 27 445 100 890 1 1 26979634 405 -5.58 1.60 12 0.00 -269.00 936.00 3295 20240306 -54.45 1409 20241114 6.53 1900 -21.00 20250107 1431 4.89 20250304 3295 -54.45 20240306 1409 6.53 20241114 1.24 N 239340 100 26 억 312609 N N 0 N 00 N
10 20250305 160936 57 100.00 KOSDAQ IT 서비스 N N N N N 1484 6 2 0.41 54016984 36684 83.99 1478 1485 1440 1921 1035 1478 1472.49 1.12 0 8980 1558 1517 1474 1433 1390 1496 1412 27 443 100 880 1 1 26979634 400 -5.52 1.59 12 0.14 -269.00 936.00 3295 20240306 -54.96 1409 20241114 5.32 1900 -21.89 20250107 1431 3.70 20250304 3295 -54.96 20240306 1409 5.32 20241114 1.26 N 239340 100 26 억 303013 N N 0 N 00 N
11 20250305 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 1482 4 2 0.27 48083690 32685 74.84 1478 1485 1440 1921 1035 1478 1471.12 1.12 0 8306 1558 1517 1474 1433 1390 1496 1412 27 443 100 880 1 1 26979634 400 -5.51 1.58 12 0.12 -269.00 936.00 3295 20240306 -55.02 1409 20241114 5.18 1900 -22.00 20250107 1431 3.56 20250304 3295 -55.02 20240306 1409 5.18 20241114 1.26 N 239340 100 26 억 303013 N N 0 N 00 N
12 20250305 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 1475 -3 5 -0.20 36046312 24554 56.22 1478 1485 1440 1921 1035 1478 1468.04 1.12 0 3342 1558 1517 1474 1433 1390 1496 1412 27 443 100 880 1 1 26979634 398 -5.48 1.58 12 0.09 -269.00 936.00 3295 20240306 -55.24 1409 20241114 4.68 1900 -22.37 20250107 1431 3.07 20250304 3295 -55.24 20240306 1409 4.68 20241114 1.26 N 239340 100 26 억 303013 N N 0 N 00 N