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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020180/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
20250307,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,-48,5,-4.11,505955093,446081,243.41,1158,1174,1103,1518,818,1168,1134.23,5.35,0,32072,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,430,6.55,1.25,03,1.16,171.00,895.00,1395,20241220,-19.71,785,20241118,42.68,1244,-9.97,20250227,999,12.11,20250102,1395,-19.71,20241220,785,42.68,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,150330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1119,-49,5,-4.20,456185178,401469,219.07,1158,1174,1103,1518,818,1168,1136.29,5.35,0,36093,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,430,6.54,1.25,03,1.04,171.00,895.00,1395,20241220,-19.78,785,20241118,42.55,1244,-10.05,20250227,999,12.01,20250102,1395,-19.78,20241220,785,42.55,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,140329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1129,-39,5,-3.34,290019074,252814,137.95,1158,1174,1110,1518,818,1168,1147.16,5.35,0,3683,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,434,6.60,1.26,03,0.66,171.00,895.00,1395,20241220,-19.07,785,20241118,43.82,1244,-9.24,20250227,999,13.01,20250102,1395,-19.07,20241220,785,43.82,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,130329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1149,-19,5,-1.63,256127653,223147,121.76,1158,1174,1110,1518,818,1168,1147.80,5.35,0,-8592,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,442,6.72,1.28,03,0.58,171.00,895.00,1395,20241220,-17.63,785,20241118,46.37,1244,-7.64,20250227,999,15.02,20250102,1395,-17.63,20241220,785,46.37,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,120330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1130,-38,5,-3.25,211246472,183614,100.19,1158,1174,1110,1518,818,1168,1150.49,5.35,0,-11181,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,434,6.61,1.26,03,0.48,171.00,895.00,1395,20241220,-19.00,785,20241118,43.95,1244,-9.16,20250227,999,13.11,20250102,1395,-19.00,20241220,785,43.95,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,110329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1153,-15,5,-1.28,120187152,103653,56.56,1158,1174,1110,1518,818,1168,1159.51,5.35,0,-17173,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,443,6.74,1.29,03,0.27,171.00,895.00,1395,20241220,-17.35,785,20241118,46.88,1244,-7.32,20250227,999,15.42,20250102,1395,-17.35,20241220,785,46.88,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,100328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,-12,5,-1.03,107470589,92594,50.52,1158,1174,1110,1518,818,1168,1160.66,5.35,0,-16861,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,444,6.76,1.29,03,0.24,171.00,895.00,1395,20241220,-17.13,785,20241118,47.26,1244,-7.07,20250227,999,15.72,20250102,1395,-17.13,20241220,785,47.26,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250307,090330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,-10,5,-0.86,6751977,5897,3.22,1158,1158,1110,1518,818,1168,1144.99,5.35,0,-3509,1187,1177,1160,1150,1133,1182,1155,192,350,500,810,1,1,38428915,445,6.77,1.29,03,0.02,171.00,895.00,1395,20241220,-16.99,785,20241118,47.52,1244,-6.91,20250227,999,15.92,20250102,1395,-16.99,20241220,785,47.52,20241118,2.82,N,020180,500,192 억,,2054930,N,N,0,N,00,N
20250306,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,15,2,1.30,211322008,182917,74.72,1145,1170,1143,1498,808,1153,1155.29,5.23,0,43508,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,449,6.83,1.31,03,0.48,171.00,895.00,1395,20241220,-16.27,785,20241118,48.79,1244,-6.11,20250227,999,16.92,20250102,1395,-16.27,20241220,785,48.79,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,150327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1164,11,2,0.95,189361686,164076,67.02,1145,1170,1143,1498,808,1153,1154.11,5.23,0,36772,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,447,6.81,1.30,03,0.43,171.00,895.00,1395,20241220,-16.56,785,20241118,48.28,1244,-6.43,20250227,999,16.52,20250102,1395,-16.56,20241220,785,48.28,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,140327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,5,2,0.43,148250147,128596,52.53,1145,1170,1143,1498,808,1153,1152.84,5.23,0,19658,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,445,6.77,1.29,03,0.33,171.00,895.00,1395,20241220,-16.99,785,20241118,47.52,1244,-6.91,20250227,999,15.92,20250102,1395,-16.99,20241220,785,47.52,20241118,2.90,N,020180,500,192 억,,2011562,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 20250307 160328 57 100.00 KOSDAQ IT 서비스 N N N N N 1120 -48 5 -4.11 505955093 446081 243.41 1158 1174 1103 1518 818 1168 1134.23 5.35 0 32072 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 430 6.55 1.25 03 1.16 171.00 895.00 1395 20241220 -19.71 785 20241118 42.68 1244 -9.97 20250227 999 12.11 20250102 1395 -19.71 20241220 785 42.68 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
3 20250307 150330 57 100.00 KOSDAQ IT 서비스 N N N N N 1119 -49 5 -4.20 456185178 401469 219.07 1158 1174 1103 1518 818 1168 1136.29 5.35 0 36093 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 430 6.54 1.25 03 1.04 171.00 895.00 1395 20241220 -19.78 785 20241118 42.55 1244 -10.05 20250227 999 12.01 20250102 1395 -19.78 20241220 785 42.55 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
4 20250307 140329 57 100.00 KOSDAQ IT 서비스 N N N N N 1129 -39 5 -3.34 290019074 252814 137.95 1158 1174 1110 1518 818 1168 1147.16 5.35 0 3683 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 434 6.60 1.26 03 0.66 171.00 895.00 1395 20241220 -19.07 785 20241118 43.82 1244 -9.24 20250227 999 13.01 20250102 1395 -19.07 20241220 785 43.82 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
5 20250307 130329 57 100.00 KOSDAQ IT 서비스 N N N N N 1149 -19 5 -1.63 256127653 223147 121.76 1158 1174 1110 1518 818 1168 1147.80 5.35 0 -8592 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 442 6.72 1.28 03 0.58 171.00 895.00 1395 20241220 -17.63 785 20241118 46.37 1244 -7.64 20250227 999 15.02 20250102 1395 -17.63 20241220 785 46.37 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
6 20250307 120330 57 100.00 KOSDAQ IT 서비스 N N N N N 1130 -38 5 -3.25 211246472 183614 100.19 1158 1174 1110 1518 818 1168 1150.49 5.35 0 -11181 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 434 6.61 1.26 03 0.48 171.00 895.00 1395 20241220 -19.00 785 20241118 43.95 1244 -9.16 20250227 999 13.11 20250102 1395 -19.00 20241220 785 43.95 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
7 20250307 110329 57 100.00 KOSDAQ IT 서비스 N N N N N 1153 -15 5 -1.28 120187152 103653 56.56 1158 1174 1110 1518 818 1168 1159.51 5.35 0 -17173 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 443 6.74 1.29 03 0.27 171.00 895.00 1395 20241220 -17.35 785 20241118 46.88 1244 -7.32 20250227 999 15.42 20250102 1395 -17.35 20241220 785 46.88 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
8 20250307 100328 57 100.00 KOSDAQ IT 서비스 N N N N N 1156 -12 5 -1.03 107470589 92594 50.52 1158 1174 1110 1518 818 1168 1160.66 5.35 0 -16861 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 444 6.76 1.29 03 0.24 171.00 895.00 1395 20241220 -17.13 785 20241118 47.26 1244 -7.07 20250227 999 15.72 20250102 1395 -17.13 20241220 785 47.26 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
9 20250307 090330 57 100.00 KOSDAQ IT 서비스 N N N N N 1158 -10 5 -0.86 6751977 5897 3.22 1158 1158 1110 1518 818 1168 1144.99 5.35 0 -3509 1187 1177 1160 1150 1133 1182 1155 192 350 500 810 1 1 38428915 445 6.77 1.29 03 0.02 171.00 895.00 1395 20241220 -16.99 785 20241118 47.52 1244 -6.91 20250227 999 15.92 20250102 1395 -16.99 20241220 785 47.52 20241118 2.82 N 020180 500 192 억 2054930 N N 0 N 00 N
10 20250306 160327 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 15 2 1.30 211322008 182917 74.72 1145 1170 1143 1498 808 1153 1155.29 5.23 0 43508 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 449 6.83 1.31 03 0.48 171.00 895.00 1395 20241220 -16.27 785 20241118 48.79 1244 -6.11 20250227 999 16.92 20250102 1395 -16.27 20241220 785 48.79 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
11 20250306 150327 57 100.00 KOSDAQ IT 서비스 N N N N N 1164 11 2 0.95 189361686 164076 67.02 1145 1170 1143 1498 808 1153 1154.11 5.23 0 36772 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 447 6.81 1.30 03 0.43 171.00 895.00 1395 20241220 -16.56 785 20241118 48.28 1244 -6.43 20250227 999 16.52 20250102 1395 -16.56 20241220 785 48.28 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
12 20250306 140327 57 100.00 KOSDAQ IT 서비스 N N N N N 1158 5 2 0.43 148250147 128596 52.53 1145 1170 1143 1498 808 1153 1152.84 5.23 0 19658 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 445 6.77 1.29 03 0.33 171.00 895.00 1395 20241220 -16.99 785 20241118 47.52 1244 -6.91 20250227 999 15.92 20250102 1395 -16.99 20241220 785 47.52 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N