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
301300/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,4645,-35,5,-0.75,170220038,36873,104.40,4710,4725,4505,6080,3280,4680,4616.38,1.09,0,1191,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,607,1.75,0.85,12,0.28,2648.00,5452.00,7900,20240223,-41.20,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7590,-38.80,20240313,3250,42.92,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,162656118,35239,99.77,4710,4725,4505,6080,3280,4680,4615.80,1.09,0,1110,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,608,1.76,0.85,12,0.27,2648.00,5452.00,7900,20240223,-41.08,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-40,5,-0.85,137353928,29776,84.30,4710,4725,4505,6080,3280,4680,4612.91,1.09,0,-2245,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,606,1.75,0.85,12,0.23,2648.00,5452.00,7900,20240223,-41.27,3250,20241118,42.77,7320,-36.61,20250205,3740,24.06,20250102,7590,-38.87,20240313,3250,42.77,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,131043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,128721668,27917,79.04,4710,4725,4505,6080,3280,4680,4610.87,1.09,0,-2499,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,608,1.76,0.85,12,0.21,2648.00,5452.00,7900,20240223,-41.08,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,120228176,26090,73.87,4710,4725,4505,6080,3280,4680,4608.21,1.09,0,-2613,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,608,1.76,0.85,12,0.20,2648.00,5452.00,7900,20240223,-41.08,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,-75,5,-1.60,96379806,20969,59.37,4710,4725,4505,6080,3280,4680,4596.30,1.09,0,-1418,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,601,1.74,0.84,12,0.16,2648.00,5452.00,7900,20240223,-41.71,3250,20241118,41.69,7320,-37.09,20250205,3740,23.13,20250102,7590,-39.33,20240313,3250,41.69,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-80,5,-1.71,73771161,16035,45.40,4710,4725,4505,6080,3280,4680,4600.63,1.09,0,-4085,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,601,1.74,0.84,12,0.12,2648.00,5452.00,7900,20240223,-41.77,3250,20241118,41.54,7320,-37.16,20250205,3740,22.99,20250102,7590,-39.39,20240313,3250,41.54,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250306,091046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,25,2,0.53,14726050,3160,8.95,4710,4725,4610,6080,3280,4680,4660.14,1.09,0,-1308,4840,4760,4685,4605,4530,4722,4567,65,1400,500,3180,5,1,13061391,615,1.78,0.86,12,0.02,2648.00,5452.00,7900,20240223,-40.44,3250,20241118,44.77,7320,-35.72,20250205,3740,25.80,20250102,7590,-38.01,20240313,3250,44.77,20241118,0.30,N,301300,500,65 억,,142234,N,N,0,N,00,N
20250305,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,40,2,0.86,164703245,35299,85.73,4765,4765,4610,6030,3250,4640,4665.95,1.04,0,6391,4936,4787,4631,4482,4326,4862,4557,65,1390,500,3150,5,1,13061391,611,1.77,0.86,12,0.27,2648.00,5452.00,8050,20240221,-41.86,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7590,-38.34,20240313,3250,44.00,20241118,0.30,N,301300,500,65 억,,135886,N,N,0,N,00,N
20250305,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,25,2,0.54,149138030,31959,77.61,4765,4765,4610,6030,3250,4640,4666.55,1.04,0,4264,4936,4787,4631,4482,4326,4862,4557,65,1390,500,3150,5,1,13061391,609,1.76,0.86,12,0.24,2648.00,5452.00,8050,20240221,-42.05,3250,20241118,43.54,7320,-36.27,20250205,3740,24.73,20250102,7590,-38.54,20240313,3250,43.54,20241118,0.30,N,301300,500,65 억,,135886,N,N,0,N,00,N
20250305,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,30,2,0.65,138211740,29617,71.93,4765,4765,4610,6030,3250,4640,4666.64,1.04,0,2245,4936,4787,4631,4482,4326,4862,4557,65,1390,500,3150,5,1,13061391,610,1.76,0.86,12,0.23,2648.00,5452.00,8050,20240221,-41.99,3250,20241118,43.69,7320,-36.20,20250205,3740,24.87,20250102,7590,-38.47,20240313,3250,43.69,20241118,0.30,N,301300,500,65 억,,135886,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 4645 -35 5 -0.75 170220038 36873 104.40 4710 4725 4505 6080 3280 4680 4616.38 1.09 0 1191 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 607 1.75 0.85 12 0.28 2648.00 5452.00 7900 20240223 -41.20 3250 20241118 42.92 7320 -36.54 20250205 3740 24.20 20250102 7590 -38.80 20240313 3250 42.92 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
3 20250306 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -25 5 -0.53 162656118 35239 99.77 4710 4725 4505 6080 3280 4680 4615.80 1.09 0 1110 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 608 1.76 0.85 12 0.27 2648.00 5452.00 7900 20240223 -41.08 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7590 -38.67 20240313 3250 43.23 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
4 20250306 141043 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 -40 5 -0.85 137353928 29776 84.30 4710 4725 4505 6080 3280 4680 4612.91 1.09 0 -2245 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 606 1.75 0.85 12 0.23 2648.00 5452.00 7900 20240223 -41.27 3250 20241118 42.77 7320 -36.61 20250205 3740 24.06 20250102 7590 -38.87 20240313 3250 42.77 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
5 20250306 131043 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -25 5 -0.53 128721668 27917 79.04 4710 4725 4505 6080 3280 4680 4610.87 1.09 0 -2499 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 608 1.76 0.85 12 0.21 2648.00 5452.00 7900 20240223 -41.08 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7590 -38.67 20240313 3250 43.23 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
6 20250306 121043 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -25 5 -0.53 120228176 26090 73.87 4710 4725 4505 6080 3280 4680 4608.21 1.09 0 -2613 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 608 1.76 0.85 12 0.20 2648.00 5452.00 7900 20240223 -41.08 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7590 -38.67 20240313 3250 43.23 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
7 20250306 111039 57 100.00 KOSDAQ IT 서비스 N N N N N 4605 -75 5 -1.60 96379806 20969 59.37 4710 4725 4505 6080 3280 4680 4596.30 1.09 0 -1418 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 601 1.74 0.84 12 0.16 2648.00 5452.00 7900 20240223 -41.71 3250 20241118 41.69 7320 -37.09 20250205 3740 23.13 20250102 7590 -39.33 20240313 3250 41.69 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
8 20250306 101042 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -80 5 -1.71 73771161 16035 45.40 4710 4725 4505 6080 3280 4680 4600.63 1.09 0 -4085 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 601 1.74 0.84 12 0.12 2648.00 5452.00 7900 20240223 -41.77 3250 20241118 41.54 7320 -37.16 20250205 3740 22.99 20250102 7590 -39.39 20240313 3250 41.54 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
9 20250306 091046 57 100.00 KOSDAQ IT 서비스 N N N N N 4705 25 2 0.53 14726050 3160 8.95 4710 4725 4610 6080 3280 4680 4660.14 1.09 0 -1308 4840 4760 4685 4605 4530 4722 4567 65 1400 500 3180 5 1 13061391 615 1.78 0.86 12 0.02 2648.00 5452.00 7900 20240223 -40.44 3250 20241118 44.77 7320 -35.72 20250205 3740 25.80 20250102 7590 -38.01 20240313 3250 44.77 20241118 0.30 N 301300 500 65 억 142234 N N 0 N 00 N
10 20250305 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 40 2 0.86 164703245 35299 85.73 4765 4765 4610 6030 3250 4640 4665.95 1.04 0 6391 4936 4787 4631 4482 4326 4862 4557 65 1390 500 3150 5 1 13061391 611 1.77 0.86 12 0.27 2648.00 5452.00 8050 20240221 -41.86 3250 20241118 44.00 7320 -36.07 20250205 3740 25.13 20250102 7590 -38.34 20240313 3250 44.00 20241118 0.30 N 301300 500 65 억 135886 N N 0 N 00 N
11 20250305 151035 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 25 2 0.54 149138030 31959 77.61 4765 4765 4610 6030 3250 4640 4666.55 1.04 0 4264 4936 4787 4631 4482 4326 4862 4557 65 1390 500 3150 5 1 13061391 609 1.76 0.86 12 0.24 2648.00 5452.00 8050 20240221 -42.05 3250 20241118 43.54 7320 -36.27 20250205 3740 24.73 20250102 7590 -38.54 20240313 3250 43.54 20241118 0.30 N 301300 500 65 억 135886 N N 0 N 00 N
12 20250305 141034 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 30 2 0.65 138211740 29617 71.93 4765 4765 4610 6030 3250 4640 4666.64 1.04 0 2245 4936 4787 4631 4482 4326 4862 4557 65 1390 500 3150 5 1 13061391 610 1.76 0.86 12 0.23 2648.00 5452.00 8050 20240221 -41.99 3250 20241118 43.69 7320 -36.20 20250205 3740 24.87 20250102 7590 -38.47 20240313 3250 43.69 20241118 0.30 N 301300 500 65 억 135886 N N 0 N 00 N