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
075130/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
20250307,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-125,5,-4.86,350728041,141778,278.13,2550,2565,2400,3340,1800,2570,2473.79,3.06,0,-18729,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,406,26.29,0.53,12,0.85,93.00,4575.00,3820,20240905,-35.99,1864,20240805,31.17,2675,-8.60,20250225,2335,4.71,20250115,3820,-35.99,20240905,1864,31.17,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-145,5,-5.64,332669495,134382,263.62,2550,2565,2400,3340,1800,2570,2475.55,3.06,0,-13721,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,403,26.08,0.53,12,0.81,93.00,4575.00,3820,20240905,-36.52,1864,20240805,30.10,2675,-9.35,20250225,2335,3.85,20250115,3820,-36.52,20240905,1864,30.10,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-110,5,-4.28,182592280,72448,142.12,2550,2565,2450,3340,1800,2570,2520.32,3.06,0,-14443,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,409,26.45,0.54,12,0.44,93.00,4575.00,3820,20240905,-35.60,1864,20240805,31.97,2675,-8.04,20250225,2335,5.35,20250115,3820,-35.60,20240905,1864,31.97,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,130622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,119420550,47188,92.57,2550,2565,2505,3340,1800,2570,2530.74,3.06,0,-1751,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.28,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,120623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-45,5,-1.75,101961005,40270,79.00,2550,2565,2505,3340,1800,2570,2531.93,3.06,0,-4153,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,420,27.15,0.55,12,0.24,93.00,4575.00,3820,20240905,-33.90,1864,20240805,35.46,2675,-5.61,20250225,2335,8.14,20250115,3820,-33.90,20240905,1864,35.46,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,110621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,72177710,28468,55.85,2550,2565,2505,3340,1800,2570,2535.40,3.06,0,-3569,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.17,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,100619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-15,5,-0.58,29860345,11757,23.06,2550,2565,2505,3340,1800,2570,2539.79,3.06,0,-3744,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,425,27.47,0.56,12,0.07,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2675,-4.49,20250225,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250307,090623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-50,5,-1.95,9761195,3874,7.60,2550,2550,2505,3340,1800,2570,2519.67,3.06,0,-732,2646,2607,2566,2527,2486,2587,2507,83,770,500,1540,5,1,16622320,419,27.10,0.55,12,0.02,93.00,4575.00,3820,20240905,-34.03,1864,20240805,35.19,2675,-5.79,20250225,2335,7.92,20250115,3820,-34.03,20240905,1864,35.19,20240805,3.06,N,075130,500,83 억,,508402,N,N,0,N,00,N
20250306,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,130072360,50949,53.89,2595,2605,2525,3340,1800,2570,2552.99,3.08,0,-2771,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,427,27.63,0.56,12,0.31,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2675,-3.93,20250225,2335,10.06,20250115,3820,-32.72,20240905,1864,37.88,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,109646430,42959,45.44,2595,2605,2525,3340,1800,2570,2552.35,3.08,0,-1062,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.26,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-25,5,-0.97,80075940,31293,33.10,2595,2605,2540,3340,1800,2570,2558.91,3.08,0,-891,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,423,27.37,0.56,12,0.19,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2675,-4.86,20250225,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.09,N,075130,500,83 억,,511159,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 160620 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -125 5 -4.86 350728041 141778 278.13 2550 2565 2400 3340 1800 2570 2473.79 3.06 0 -18729 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 406 26.29 0.53 12 0.85 93.00 4575.00 3820 20240905 -35.99 1864 20240805 31.17 2675 -8.60 20250225 2335 4.71 20250115 3820 -35.99 20240905 1864 31.17 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
3 20250307 150623 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -145 5 -5.64 332669495 134382 263.62 2550 2565 2400 3340 1800 2570 2475.55 3.06 0 -13721 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 403 26.08 0.53 12 0.81 93.00 4575.00 3820 20240905 -36.52 1864 20240805 30.10 2675 -9.35 20250225 2335 3.85 20250115 3820 -36.52 20240905 1864 30.10 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
4 20250307 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -110 5 -4.28 182592280 72448 142.12 2550 2565 2450 3340 1800 2570 2520.32 3.06 0 -14443 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 409 26.45 0.54 12 0.44 93.00 4575.00 3820 20240905 -35.60 1864 20240805 31.97 2675 -8.04 20250225 2335 5.35 20250115 3820 -35.60 20240905 1864 31.97 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
5 20250307 130622 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -40 5 -1.56 119420550 47188 92.57 2550 2565 2505 3340 1800 2570 2530.74 3.06 0 -1751 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 421 27.20 0.55 12 0.28 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2675 -5.42 20250225 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
6 20250307 120623 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -45 5 -1.75 101961005 40270 79.00 2550 2565 2505 3340 1800 2570 2531.93 3.06 0 -4153 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 420 27.15 0.55 12 0.24 93.00 4575.00 3820 20240905 -33.90 1864 20240805 35.46 2675 -5.61 20250225 2335 8.14 20250115 3820 -33.90 20240905 1864 35.46 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
7 20250307 110621 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -40 5 -1.56 72177710 28468 55.85 2550 2565 2505 3340 1800 2570 2535.40 3.06 0 -3569 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 421 27.20 0.55 12 0.17 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2675 -5.42 20250225 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
8 20250307 100619 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -15 5 -0.58 29860345 11757 23.06 2550 2565 2505 3340 1800 2570 2539.79 3.06 0 -3744 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 425 27.47 0.56 12 0.07 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2675 -4.49 20250225 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
9 20250307 090623 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -50 5 -1.95 9761195 3874 7.60 2550 2550 2505 3340 1800 2570 2519.67 3.06 0 -732 2646 2607 2566 2527 2486 2587 2507 83 770 500 1540 5 1 16622320 419 27.10 0.55 12 0.02 93.00 4575.00 3820 20240905 -34.03 1864 20240805 35.19 2675 -5.79 20250225 2335 7.92 20250115 3820 -34.03 20240905 1864 35.19 20240805 3.06 N 075130 500 83 억 508402 N N 0 N 00 N
10 20250306 160618 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 0 3 0.00 130072360 50949 53.89 2595 2605 2525 3340 1800 2570 2552.99 3.08 0 -2771 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 427 27.63 0.56 12 0.31 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2675 -3.93 20250225 2335 10.06 20250115 3820 -32.72 20240905 1864 37.88 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
11 20250306 150617 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -40 5 -1.56 109646430 42959 45.44 2595 2605 2525 3340 1800 2570 2552.35 3.08 0 -1062 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 421 27.20 0.55 12 0.26 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2675 -5.42 20250225 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
12 20250306 140616 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -25 5 -0.97 80075940 31293 33.10 2595 2605 2540 3340 1800 2570 2558.91 3.08 0 -891 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 423 27.37 0.56 12 0.19 93.00 4575.00 3820 20240905 -33.38 1864 20240805 36.53 2675 -4.86 20250225 2335 8.99 20250115 3820 -33.38 20240905 1864 36.53 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N