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
084440/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
20250307,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1045,-30,5,-2.79,80034234,75721,113.69,1075,1093,1031,1397,753,1075,1056.96,0.00,0,-12609,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,206,-7.36,3.30,09,0.38,-142.00,317.00,1650,20241217,-36.67,728,20241115,43.54,1192,-12.33,20250204,942,10.93,20250123,1650,-36.67,20241217,728,43.54,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,-20,5,-1.86,78822011,74564,111.95,1075,1093,1031,1397,753,1075,1057.11,0.00,0,-12265,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,208,-7.43,3.33,09,0.38,-142.00,317.00,1650,20241217,-36.06,728,20241115,44.92,1192,-11.49,20250204,942,12.00,20250123,1650,-36.06,20241217,728,44.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,-36,5,-3.35,59374931,55878,83.90,1075,1093,1031,1397,753,1075,1062.58,0.00,0,-9013,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,205,-7.32,3.28,09,0.28,-142.00,317.00,1650,20241217,-37.03,728,20241115,42.72,1192,-12.84,20250204,942,10.30,20250123,1650,-37.03,20241217,728,42.72,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,130642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,-36,5,-3.35,55177771,51840,77.84,1075,1093,1031,1397,753,1075,1064.39,0.00,0,-6560,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,205,-7.32,3.28,09,0.26,-142.00,317.00,1650,20241217,-37.03,728,20241115,42.72,1192,-12.84,20250204,942,10.30,20250123,1650,-37.03,20241217,728,42.72,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,120643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-27,5,-2.51,53143762,49890,74.91,1075,1093,1031,1397,753,1075,1065.22,0.00,0,-5668,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,207,-7.38,3.31,09,0.25,-142.00,317.00,1650,20241217,-36.48,728,20241115,43.96,1192,-12.08,20250204,942,11.25,20250123,1650,-36.48,20241217,728,43.96,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,110642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,-15,5,-1.40,32137880,29835,44.80,1075,1093,1055,1397,753,1075,1077.19,0.00,0,-4252,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,209,-7.46,3.34,09,0.15,-142.00,317.00,1650,20241217,-35.76,728,20241115,45.60,1192,-11.07,20250204,942,12.53,20250123,1650,-35.76,20241217,728,45.60,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,100640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1074,-1,5,-0.09,27920576,25862,38.83,1075,1093,1065,1397,753,1075,1079.60,0.00,0,-2578,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,212,-7.56,3.39,09,0.13,-142.00,317.00,1650,20241217,-34.91,728,20241115,47.53,1192,-9.90,20250204,942,14.01,20250123,1650,-34.91,20241217,728,47.53,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250307,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,0,3,0.00,4673278,4346,6.53,1075,1076,1075,1397,753,1075,1075.31,0.00,0,-205,1135,1105,1070,1040,1005,1120,1055,20,322,100,660,1,1,19712800,212,-7.57,3.39,09,0.02,-142.00,317.00,1650,20241217,-34.85,728,20241115,47.66,1192,-9.82,20250204,942,14.12,20250123,1650,-34.85,20241217,728,47.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,40,2,3.86,70971587,66602,207.60,1035,1100,1035,1345,725,1035,1065.61,0.00,0,835,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,212,-7.57,3.39,09,0.34,-142.00,317.00,1650,20241217,-34.85,728,20241115,47.66,1192,-9.82,20250204,942,14.12,20250123,1650,-34.85,20241217,728,47.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1079,44,2,4.25,70013788,65710,204.82,1035,1100,1035,1345,725,1035,1065.50,0.00,0,817,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,213,-7.60,3.40,09,0.33,-142.00,317.00,1650,20241217,-34.61,728,20241115,48.21,1192,-9.48,20250204,942,14.54,20250123,1650,-34.61,20241217,728,48.21,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,32,2,3.09,53415840,50426,157.18,1035,1100,1035,1345,725,1035,1059.29,0.00,0,511,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,210,-7.51,3.37,09,0.26,-142.00,317.00,1650,20241217,-35.33,728,20241115,46.57,1192,-10.49,20250204,942,13.27,20250123,1650,-35.33,20241217,728,46.57,20241115,0.06,N,084440,100,19 억,,0,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 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 1045 -30 5 -2.79 80034234 75721 113.69 1075 1093 1031 1397 753 1075 1056.96 0.00 0 -12609 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 206 -7.36 3.30 09 0.38 -142.00 317.00 1650 20241217 -36.67 728 20241115 43.54 1192 -12.33 20250204 942 10.93 20250123 1650 -36.67 20241217 728 43.54 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20250307 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 1055 -20 5 -1.86 78822011 74564 111.95 1075 1093 1031 1397 753 1075 1057.11 0.00 0 -12265 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 208 -7.43 3.33 09 0.38 -142.00 317.00 1650 20241217 -36.06 728 20241115 44.92 1192 -11.49 20250204 942 12.00 20250123 1650 -36.06 20241217 728 44.92 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20250307 140641 57 100.00 KOSDAQ IT 서비스 N N N N N 1039 -36 5 -3.35 59374931 55878 83.90 1075 1093 1031 1397 753 1075 1062.58 0.00 0 -9013 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 205 -7.32 3.28 09 0.28 -142.00 317.00 1650 20241217 -37.03 728 20241115 42.72 1192 -12.84 20250204 942 10.30 20250123 1650 -37.03 20241217 728 42.72 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20250307 130642 57 100.00 KOSDAQ IT 서비스 N N N N N 1039 -36 5 -3.35 55177771 51840 77.84 1075 1093 1031 1397 753 1075 1064.39 0.00 0 -6560 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 205 -7.32 3.28 09 0.26 -142.00 317.00 1650 20241217 -37.03 728 20241115 42.72 1192 -12.84 20250204 942 10.30 20250123 1650 -37.03 20241217 728 42.72 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20250307 120643 57 100.00 KOSDAQ IT 서비스 N N N N N 1048 -27 5 -2.51 53143762 49890 74.91 1075 1093 1031 1397 753 1075 1065.22 0.00 0 -5668 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 207 -7.38 3.31 09 0.25 -142.00 317.00 1650 20241217 -36.48 728 20241115 43.96 1192 -12.08 20250204 942 11.25 20250123 1650 -36.48 20241217 728 43.96 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20250307 110642 57 100.00 KOSDAQ IT 서비스 N N N N N 1060 -15 5 -1.40 32137880 29835 44.80 1075 1093 1055 1397 753 1075 1077.19 0.00 0 -4252 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 209 -7.46 3.34 09 0.15 -142.00 317.00 1650 20241217 -35.76 728 20241115 45.60 1192 -11.07 20250204 942 12.53 20250123 1650 -35.76 20241217 728 45.60 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20250307 100640 57 100.00 KOSDAQ IT 서비스 N N N N N 1074 -1 5 -0.09 27920576 25862 38.83 1075 1093 1065 1397 753 1075 1079.60 0.00 0 -2578 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 212 -7.56 3.39 09 0.13 -142.00 317.00 1650 20241217 -34.91 728 20241115 47.53 1192 -9.90 20250204 942 14.01 20250123 1650 -34.91 20241217 728 47.53 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20250307 090644 57 100.00 KOSDAQ IT 서비스 N N N N N 1075 0 3 0.00 4673278 4346 6.53 1075 1076 1075 1397 753 1075 1075.31 0.00 0 -205 1135 1105 1070 1040 1005 1120 1055 20 322 100 660 1 1 19712800 212 -7.57 3.39 09 0.02 -142.00 317.00 1650 20241217 -34.85 728 20241115 47.66 1192 -9.82 20250204 942 14.12 20250123 1650 -34.85 20241217 728 47.66 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20250306 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 1075 40 2 3.86 70971587 66602 207.60 1035 1100 1035 1345 725 1035 1065.61 0.00 0 835 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 212 -7.57 3.39 09 0.34 -142.00 317.00 1650 20241217 -34.85 728 20241115 47.66 1192 -9.82 20250204 942 14.12 20250123 1650 -34.85 20241217 728 47.66 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20250306 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 1079 44 2 4.25 70013788 65710 204.82 1035 1100 1035 1345 725 1035 1065.50 0.00 0 817 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 213 -7.60 3.40 09 0.33 -142.00 317.00 1650 20241217 -34.61 728 20241115 48.21 1192 -9.48 20250204 942 14.54 20250123 1650 -34.61 20241217 728 48.21 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20250306 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 1067 32 2 3.09 53415840 50426 157.18 1035 1100 1035 1345 725 1035 1059.29 0.00 0 511 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 210 -7.51 3.37 09 0.26 -142.00 317.00 1650 20241217 -35.33 728 20241115 46.57 1192 -10.49 20250204 942 13.27 20250123 1650 -35.33 20241217 728 46.57 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N