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
300080/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
20250306,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,-470,5,-2.52,694069775,37972,86.17,18600,18630,18090,24200,13050,18630,18278.53,1.36,0,-1157,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,999,-13.98,21.29,12,0.69,-1299.00,853.00,38050,20240223,-52.27,11100,20241115,63.60,27200,-33.24,20250204,15730,15.45,20250120,37200,-51.18,20240514,11100,63.60,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-480,5,-2.58,654250815,35782,81.20,18600,18630,18090,24200,13050,18630,18284.36,1.36,0,-2057,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,999,-13.97,21.28,12,0.65,-1299.00,853.00,38050,20240223,-52.30,11100,20241115,63.51,27200,-33.27,20250204,15730,15.38,20250120,37200,-51.21,20240514,11100,63.51,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,-370,5,-1.99,531404610,29024,65.86,18600,18630,18090,24200,13050,18630,18309.14,1.36,0,-2097,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,1005,-14.06,21.41,12,0.53,-1299.00,853.00,38050,20240223,-52.01,11100,20241115,64.50,27200,-32.87,20250204,15730,16.08,20250120,37200,-50.91,20240514,11100,64.50,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18280,-350,5,-1.88,514015730,28073,63.71,18600,18630,18090,24200,13050,18630,18309.97,1.36,0,-1892,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,1006,-14.07,21.43,12,0.51,-1299.00,853.00,38050,20240223,-51.96,11100,20241115,64.68,27200,-32.79,20250204,15730,16.21,20250120,37200,-50.86,20240514,11100,64.68,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,121042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18330,-300,5,-1.61,447984140,24463,55.51,18600,18630,18090,24200,13050,18630,18312.72,1.36,0,-1742,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,1008,-14.11,21.49,12,0.44,-1299.00,853.00,38050,20240223,-51.83,11100,20241115,65.14,27200,-32.61,20250204,15730,16.53,20250120,37200,-50.73,20240514,11100,65.14,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,111038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18450,-180,5,-0.97,403438390,22049,50.04,18600,18630,18090,24200,13050,18630,18297.36,1.36,0,-917,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,1015,-14.20,21.63,12,0.40,-1299.00,853.00,38050,20240223,-51.51,11100,20241115,66.22,27200,-32.17,20250204,15730,17.29,20250120,37200,-50.40,20240514,11100,66.22,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,-470,5,-2.52,311755950,17048,38.69,18600,18630,18090,24200,13050,18630,18286.95,1.36,0,-2935,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,999,-13.98,21.29,12,0.31,-1299.00,853.00,38050,20240223,-52.27,11100,20241115,63.60,27200,-33.24,20250204,15730,15.45,20250120,37200,-51.18,20240514,11100,63.60,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250306,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18290,-340,5,-1.83,83677310,4546,10.32,18600,18630,18290,24200,13050,18630,18406.80,1.36,0,-1348,19096,18862,18516,18282,17936,18980,18400,28,5570,500,11550,10,1,5501817,1006,-14.08,21.44,12,0.08,-1299.00,853.00,38050,20240223,-51.93,11100,20241115,64.77,27200,-32.76,20250204,15730,16.27,20250120,37200,-50.83,20240514,11100,64.77,20241115,0.64,N,300080,500,27 억,,74676,N,N,0,N,00,N
20250305,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18630,170,2,0.92,793746815,43093,75.28,18430,18750,18170,23950,12930,18460,18419.31,1.33,0,1462,19380,18920,18190,17730,17000,19150,17960,28,5490,500,11440,10,1,5501817,1025,-14.34,21.84,12,0.78,-1299.00,853.00,38050,20240223,-51.04,11100,20241115,67.84,27200,-31.51,20250204,15730,18.44,20250120,37200,-49.92,20240514,11100,67.84,20241115,0.62,N,300080,500,27 억,,73216,N,N,0,N,00,N
20250305,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18640,180,2,0.98,766930735,41654,72.76,18430,18750,18170,23950,12930,18460,18411.87,1.33,0,1695,19380,18920,18190,17730,17000,19150,17960,28,5490,500,11440,10,1,5501817,1026,-14.35,21.85,12,0.76,-1299.00,853.00,38050,20240223,-51.01,11100,20241115,67.93,27200,-31.47,20250204,15730,18.50,20250120,37200,-49.89,20240514,11100,67.93,20241115,0.62,N,300080,500,27 억,,73216,N,N,0,N,00,N
20250305,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18450,-10,5,-0.05,652568495,35498,62.01,18430,18750,18170,23950,12930,18460,18383.12,1.33,0,683,19380,18920,18190,17730,17000,19150,17960,28,5490,500,11440,10,1,5501817,1015,-14.20,21.63,12,0.65,-1299.00,853.00,38050,20240223,-51.51,11100,20241115,66.22,27200,-32.17,20250204,15730,17.29,20250120,37200,-50.40,20240514,11100,66.22,20241115,0.62,N,300080,500,27 억,,73216,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 18160 -470 5 -2.52 694069775 37972 86.17 18600 18630 18090 24200 13050 18630 18278.53 1.36 0 -1157 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 999 -13.98 21.29 12 0.69 -1299.00 853.00 38050 20240223 -52.27 11100 20241115 63.60 27200 -33.24 20250204 15730 15.45 20250120 37200 -51.18 20240514 11100 63.60 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
3 20250306 151042 57 100.00 KOSDAQ IT 서비스 N N N N N 18150 -480 5 -2.58 654250815 35782 81.20 18600 18630 18090 24200 13050 18630 18284.36 1.36 0 -2057 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 999 -13.97 21.28 12 0.65 -1299.00 853.00 38050 20240223 -52.30 11100 20241115 63.51 27200 -33.27 20250204 15730 15.38 20250120 37200 -51.21 20240514 11100 63.51 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
4 20250306 141042 57 100.00 KOSDAQ IT 서비스 N N N N N 18260 -370 5 -1.99 531404610 29024 65.86 18600 18630 18090 24200 13050 18630 18309.14 1.36 0 -2097 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 1005 -14.06 21.41 12 0.53 -1299.00 853.00 38050 20240223 -52.01 11100 20241115 64.50 27200 -32.87 20250204 15730 16.08 20250120 37200 -50.91 20240514 11100 64.50 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
5 20250306 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 18280 -350 5 -1.88 514015730 28073 63.71 18600 18630 18090 24200 13050 18630 18309.97 1.36 0 -1892 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 1006 -14.07 21.43 12 0.51 -1299.00 853.00 38050 20240223 -51.96 11100 20241115 64.68 27200 -32.79 20250204 15730 16.21 20250120 37200 -50.86 20240514 11100 64.68 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
6 20250306 121042 57 100.00 KOSDAQ IT 서비스 N N N N N 18330 -300 5 -1.61 447984140 24463 55.51 18600 18630 18090 24200 13050 18630 18312.72 1.36 0 -1742 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 1008 -14.11 21.49 12 0.44 -1299.00 853.00 38050 20240223 -51.83 11100 20241115 65.14 27200 -32.61 20250204 15730 16.53 20250120 37200 -50.73 20240514 11100 65.14 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
7 20250306 111038 57 100.00 KOSDAQ IT 서비스 N N N N N 18450 -180 5 -0.97 403438390 22049 50.04 18600 18630 18090 24200 13050 18630 18297.36 1.36 0 -917 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 1015 -14.20 21.63 12 0.40 -1299.00 853.00 38050 20240223 -51.51 11100 20241115 66.22 27200 -32.17 20250204 15730 17.29 20250120 37200 -50.40 20240514 11100 66.22 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
8 20250306 101041 57 100.00 KOSDAQ IT 서비스 N N N N N 18160 -470 5 -2.52 311755950 17048 38.69 18600 18630 18090 24200 13050 18630 18286.95 1.36 0 -2935 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 999 -13.98 21.29 12 0.31 -1299.00 853.00 38050 20240223 -52.27 11100 20241115 63.60 27200 -33.24 20250204 15730 15.45 20250120 37200 -51.18 20240514 11100 63.60 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
9 20250306 091045 57 100.00 KOSDAQ IT 서비스 N N N N N 18290 -340 5 -1.83 83677310 4546 10.32 18600 18630 18290 24200 13050 18630 18406.80 1.36 0 -1348 19096 18862 18516 18282 17936 18980 18400 28 5570 500 11550 10 1 5501817 1006 -14.08 21.44 12 0.08 -1299.00 853.00 38050 20240223 -51.93 11100 20241115 64.77 27200 -32.76 20250204 15730 16.27 20250120 37200 -50.83 20240514 11100 64.77 20241115 0.64 N 300080 500 27 억 74676 N N 0 N 00 N
10 20250305 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 18630 170 2 0.92 793746815 43093 75.28 18430 18750 18170 23950 12930 18460 18419.31 1.33 0 1462 19380 18920 18190 17730 17000 19150 17960 28 5490 500 11440 10 1 5501817 1025 -14.34 21.84 12 0.78 -1299.00 853.00 38050 20240223 -51.04 11100 20241115 67.84 27200 -31.51 20250204 15730 18.44 20250120 37200 -49.92 20240514 11100 67.84 20241115 0.62 N 300080 500 27 억 73216 N N 0 N 00 N
11 20250305 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 18640 180 2 0.98 766930735 41654 72.76 18430 18750 18170 23950 12930 18460 18411.87 1.33 0 1695 19380 18920 18190 17730 17000 19150 17960 28 5490 500 11440 10 1 5501817 1026 -14.35 21.85 12 0.76 -1299.00 853.00 38050 20240223 -51.01 11100 20241115 67.93 27200 -31.47 20250204 15730 18.50 20250120 37200 -49.89 20240514 11100 67.93 20241115 0.62 N 300080 500 27 억 73216 N N 0 N 00 N
12 20250305 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 18450 -10 5 -0.05 652568495 35498 62.01 18430 18750 18170 23950 12930 18460 18383.12 1.33 0 683 19380 18920 18190 17730 17000 19150 17960 28 5490 500 11440 10 1 5501817 1015 -14.20 21.63 12 0.65 -1299.00 853.00 38050 20240223 -51.51 11100 20241115 66.22 27200 -32.17 20250204 15730 17.29 20250120 37200 -50.40 20240514 11100 66.22 20241115 0.62 N 300080 500 27 억 73216 N N 0 N 00 N