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
377480/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
20250306,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-640,5,-3.42,2128844730,116155,72.97,18710,18750,18030,24300,13100,18710,18328.31,0.00,0,-7125,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1204,-20.01,5.52,12,1.74,-903.00,3271.00,29100,20240315,-37.90,9900,20240805,82.53,28900,-37.47,20250211,17900,0.95,20250304,29100,-37.90,20240315,9900,82.53,20240805,0.11,N,377480,500,33 억,,0,N,N,94,N,00,N
20250306,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-640,5,-3.42,2051567180,111881,70.29,18710,18750,18030,24300,13100,18710,18337.05,0.00,0,-7666,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1204,-20.01,5.52,12,1.68,-903.00,3271.00,29100,20240315,-37.90,9900,20240805,82.53,28900,-37.47,20250211,17900,0.95,20250304,29100,-37.90,20240315,9900,82.53,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,-510,5,-2.73,1832959195,99827,62.72,18710,18750,18030,24300,13100,18710,18361.36,0.00,0,-9274,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1213,-20.16,5.56,12,1.50,-903.00,3271.00,29100,20240315,-37.46,9900,20240805,83.84,28900,-37.02,20250211,17900,1.68,20250304,29100,-37.46,20240315,9900,83.84,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,-490,5,-2.62,1717426245,93501,58.74,18710,18750,18030,24300,13100,18710,18368.00,0.00,0,-10003,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1214,-20.18,5.57,12,1.40,-903.00,3271.00,29100,20240315,-37.39,9900,20240805,84.04,28900,-36.96,20250211,17900,1.79,20250304,29100,-37.39,20240315,9900,84.04,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18270,-440,5,-2.35,1589592465,86496,54.34,18710,18750,18030,24300,13100,18710,18377.64,0.00,0,-11836,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1218,-20.23,5.59,12,1.30,-903.00,3271.00,29100,20240315,-37.22,9900,20240805,84.55,28900,-36.78,20250211,17900,2.07,20250304,29100,-37.22,20240315,9900,84.55,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18340,-370,5,-1.98,1466124025,79747,50.10,18710,18750,18030,24300,13100,18710,18384.69,0.00,0,-14157,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1222,-20.31,5.61,12,1.20,-903.00,3271.00,29100,20240315,-36.98,9900,20240805,85.25,28900,-36.54,20250211,17900,2.46,20250304,29100,-36.98,20240315,9900,85.25,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,101142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-560,5,-2.99,1289144760,70046,44.01,18710,18750,18030,24300,13100,18710,18404.26,0.00,0,-15857,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1210,-20.10,5.55,12,1.05,-903.00,3271.00,29100,20240315,-37.63,9900,20240805,83.33,28900,-37.20,20250211,17900,1.40,20250304,29100,-37.63,20240315,9900,83.33,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18390,-320,5,-1.71,292874805,15791,9.92,18710,18750,18220,24300,13100,18710,18546.94,0.00,0,-2089,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1226,-20.37,5.62,12,0.24,-903.00,3271.00,29100,20240315,-36.80,9900,20240805,85.76,28900,-36.37,20250211,17900,2.74,20250304,29100,-36.80,20240315,9900,85.76,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250305,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18710,640,2,3.54,2891923340,158194,82.14,18080,18790,17900,23450,12650,18070,18280.22,0.00,0,-371,18890,18480,18190,17780,17490,18335,17635,33,5380,500,13010,10,1,6665667,1247,-20.72,5.72,12,2.37,-903.00,3271.00,29100,20240315,-35.70,9900,20240805,88.99,28900,-35.26,20250211,17900,4.53,20250305,29100,-35.70,20240315,9900,88.99,20240805,0.10,N,377480,500,33 억,,0,N,N,63,N,00,N
20250305,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18740,670,2,3.71,2741459780,150159,77.96,18080,18790,17900,23450,12650,18070,18257.11,0.00,0,1562,18890,18480,18190,17780,17490,18335,17635,33,5380,500,13010,10,1,6665667,1249,-20.75,5.73,12,2.25,-903.00,3271.00,29100,20240315,-35.60,9900,20240805,89.29,28900,-35.16,20250211,17900,4.69,20250305,29100,-35.60,20240315,9900,89.29,20240805,0.10,N,377480,500,33 억,,0,N,N,3,N,00,N
20250305,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18250,180,2,1.00,1979964190,109138,56.67,18080,18470,17900,23450,12650,18070,18141.87,0.00,0,5748,18890,18480,18190,17780,17490,18335,17635,33,5380,500,13010,10,1,6665667,1216,-20.21,5.58,12,1.64,-903.00,3271.00,29100,20240315,-37.29,9900,20240805,84.34,28900,-36.85,20250211,17900,1.96,20250305,29100,-37.29,20240315,9900,84.34,20240805,0.10,N,377480,500,33 억,,0,N,N,3,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 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 -640 5 -3.42 2128844730 116155 72.97 18710 18750 18030 24300 13100 18710 18328.31 0.00 0 -7125 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1204 -20.01 5.52 12 1.74 -903.00 3271.00 29100 20240315 -37.90 9900 20240805 82.53 28900 -37.47 20250211 17900 0.95 20250304 29100 -37.90 20240315 9900 82.53 20240805 0.11 N 377480 500 33 억 0 N N 94 N 00 N
3 20250306 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 -640 5 -3.42 2051567180 111881 70.29 18710 18750 18030 24300 13100 18710 18337.05 0.00 0 -7666 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1204 -20.01 5.52 12 1.68 -903.00 3271.00 29100 20240315 -37.90 9900 20240805 82.53 28900 -37.47 20250211 17900 0.95 20250304 29100 -37.90 20240315 9900 82.53 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
4 20250306 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 -510 5 -2.73 1832959195 99827 62.72 18710 18750 18030 24300 13100 18710 18361.36 0.00 0 -9274 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1213 -20.16 5.56 12 1.50 -903.00 3271.00 29100 20240315 -37.46 9900 20240805 83.84 28900 -37.02 20250211 17900 1.68 20250304 29100 -37.46 20240315 9900 83.84 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
5 20250306 131144 57 100.00 KOSDAQ IT 서비스 N N N N N 18220 -490 5 -2.62 1717426245 93501 58.74 18710 18750 18030 24300 13100 18710 18368.00 0.00 0 -10003 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1214 -20.18 5.57 12 1.40 -903.00 3271.00 29100 20240315 -37.39 9900 20240805 84.04 28900 -36.96 20250211 17900 1.79 20250304 29100 -37.39 20240315 9900 84.04 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
6 20250306 121143 57 100.00 KOSDAQ IT 서비스 N N N N N 18270 -440 5 -2.35 1589592465 86496 54.34 18710 18750 18030 24300 13100 18710 18377.64 0.00 0 -11836 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1218 -20.23 5.59 12 1.30 -903.00 3271.00 29100 20240315 -37.22 9900 20240805 84.55 28900 -36.78 20250211 17900 2.07 20250304 29100 -37.22 20240315 9900 84.55 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
7 20250306 111140 57 100.00 KOSDAQ IT 서비스 N N N N N 18340 -370 5 -1.98 1466124025 79747 50.10 18710 18750 18030 24300 13100 18710 18384.69 0.00 0 -14157 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1222 -20.31 5.61 12 1.20 -903.00 3271.00 29100 20240315 -36.98 9900 20240805 85.25 28900 -36.54 20250211 17900 2.46 20250304 29100 -36.98 20240315 9900 85.25 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
8 20250306 101142 57 100.00 KOSDAQ IT 서비스 N N N N N 18150 -560 5 -2.99 1289144760 70046 44.01 18710 18750 18030 24300 13100 18710 18404.26 0.00 0 -15857 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1210 -20.10 5.55 12 1.05 -903.00 3271.00 29100 20240315 -37.63 9900 20240805 83.33 28900 -37.20 20250211 17900 1.40 20250304 29100 -37.63 20240315 9900 83.33 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
9 20250306 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 18390 -320 5 -1.71 292874805 15791 9.92 18710 18750 18220 24300 13100 18710 18546.94 0.00 0 -2089 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1226 -20.37 5.62 12 0.24 -903.00 3271.00 29100 20240315 -36.80 9900 20240805 85.76 28900 -36.37 20250211 17900 2.74 20250304 29100 -36.80 20240315 9900 85.76 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
10 20250305 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 18710 640 2 3.54 2891923340 158194 82.14 18080 18790 17900 23450 12650 18070 18280.22 0.00 0 -371 18890 18480 18190 17780 17490 18335 17635 33 5380 500 13010 10 1 6665667 1247 -20.72 5.72 12 2.37 -903.00 3271.00 29100 20240315 -35.70 9900 20240805 88.99 28900 -35.26 20250211 17900 4.53 20250305 29100 -35.70 20240315 9900 88.99 20240805 0.10 N 377480 500 33 억 0 N N 63 N 00 N
11 20250305 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 18740 670 2 3.71 2741459780 150159 77.96 18080 18790 17900 23450 12650 18070 18257.11 0.00 0 1562 18890 18480 18190 17780 17490 18335 17635 33 5380 500 13010 10 1 6665667 1249 -20.75 5.73 12 2.25 -903.00 3271.00 29100 20240315 -35.60 9900 20240805 89.29 28900 -35.16 20250211 17900 4.69 20250305 29100 -35.60 20240315 9900 89.29 20240805 0.10 N 377480 500 33 억 0 N N 3 N 00 N
12 20250305 141134 57 100.00 KOSDAQ IT 서비스 N N N N N 18250 180 2 1.00 1979964190 109138 56.67 18080 18470 17900 23450 12650 18070 18141.87 0.00 0 5748 18890 18480 18190 17780 17490 18335 17635 33 5380 500 13010 10 1 6665667 1216 -20.21 5.58 12 1.64 -903.00 3271.00 29100 20240315 -37.29 9900 20240805 84.34 28900 -36.85 20250211 17900 1.96 20250305 29100 -37.29 20240315 9900 84.34 20240805 0.10 N 377480 500 33 억 0 N N 3 N 00 N