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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045340/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
20250311,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-340,5,-4.11,1021324835,127144,101.57,8050,8400,7750,10750,5790,8270,8032.65,2.49,0,-7218,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,679,17.94,3.11,12,1.49,442.00,2553.00,14490,20241210,-45.27,4100,20241122,93.41,10600,-25.19,20250102,6820,16.28,20250203,14490,-45.27,20241210,4100,93.41,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-420,5,-5.08,961875855,119625,95.57,8050,8400,7750,10750,5790,8270,8040.57,2.49,0,-4018,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,672,17.76,3.07,12,1.40,442.00,2553.00,14490,20241210,-45.82,4100,20241122,91.46,10600,-25.94,20250102,6820,15.10,20250203,14490,-45.82,20241210,4100,91.46,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-350,5,-4.23,840278200,104122,83.18,8050,8400,7750,10750,5790,8270,8069.94,2.49,0,2637,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,678,17.92,3.10,12,1.22,442.00,2553.00,14490,20241210,-45.34,4100,20241122,93.17,10600,-25.28,20250102,6820,16.13,20250203,14490,-45.34,20241210,4100,93.17,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-340,5,-4.11,656696800,80737,64.50,8050,8400,7750,10750,5790,8270,8133.61,2.49,0,-491,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,679,17.94,3.11,12,0.94,442.00,2553.00,14490,20241210,-45.27,4100,20241122,93.41,10600,-25.19,20250102,6820,16.28,20250203,14490,-45.27,20241210,4100,93.41,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-140,5,-1.69,440799650,53527,42.76,8050,8400,7930,10750,5790,8270,8235.02,2.49,0,-1417,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,696,18.39,3.18,12,0.63,442.00,2553.00,14490,20241210,-43.89,4100,20241122,98.29,10600,-23.30,20250102,6820,19.21,20250203,14490,-43.89,20241210,4100,98.29,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,110500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-10,5,-0.12,325761755,39489,31.55,8050,8400,7930,10750,5790,8270,8249.38,2.49,0,2638,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,707,18.69,3.24,12,0.46,442.00,2553.00,14490,20241210,-43.00,4100,20241122,101.46,10600,-22.08,20250102,6820,21.11,20250203,14490,-43.00,20241210,4100,101.46,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,70,2,0.85,179269995,21800,17.42,8050,8380,7930,10750,5790,8270,8223.18,2.49,0,-877,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,714,18.87,3.27,12,0.25,442.00,2553.00,14490,20241210,-42.44,4100,20241122,103.41,10600,-21.32,20250102,6820,22.29,20250203,14490,-42.44,20241210,4100,103.41,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250311,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-110,5,-1.33,34850200,4331,3.46,8050,8180,7930,10750,5790,8270,8041.41,2.49,0,616,8763,8516,8093,7846,7423,8640,7970,43,2480,500,4960,10,1,8558040,698,18.46,3.20,12,0.05,442.00,2553.00,14490,20241210,-43.69,4100,20241122,99.02,10600,-23.02,20250102,6820,19.65,20250203,14490,-43.69,20241210,4100,99.02,20241122,0.57,N,045340,500,42 억,,212713,N,N,0,N,00,N
20250310,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-150,5,-1.78,996731055,124375,52.00,7990,8340,7670,10940,5900,8420,8013.82,2.46,0,2045,9673,9046,8503,7876,7333,8775,7605,43,2520,500,5050,10,1,8558040,708,18.71,3.24,12,1.45,442.00,2553.00,14490,20241210,-42.93,4100,20241122,101.71,10600,-21.98,20250102,6820,21.26,20250203,14490,-42.93,20241210,4100,101.71,20241122,0.54,N,045340,500,42 억,,210954,N,N,0,N,00,N
20250310,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-170,5,-2.02,969839465,121106,50.63,7990,8340,7670,10940,5900,8420,8008.19,2.46,0,2649,9673,9046,8503,7876,7333,8775,7605,43,2520,500,5050,10,1,8558040,706,18.67,3.23,12,1.42,442.00,2553.00,14490,20241210,-43.06,4100,20241122,101.22,10600,-22.17,20250102,6820,20.97,20250203,14490,-43.06,20241210,4100,101.22,20241122,0.54,N,045340,500,42 억,,210954,N,N,0,N,00,N
20250310,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-120,5,-1.43,930358015,116311,48.62,7990,8340,7670,10940,5900,8420,7998.88,2.46,0,2645,9673,9046,8503,7876,7333,8775,7605,43,2520,500,5050,10,1,8558040,710,18.78,3.25,12,1.36,442.00,2553.00,14490,20241210,-42.72,4100,20241122,102.44,10600,-21.70,20250102,6820,21.70,20250203,14490,-42.72,20241210,4100,102.44,20241122,0.54,N,045340,500,42 억,,210954,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 20250311 160458 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -340 5 -4.11 1021324835 127144 101.57 8050 8400 7750 10750 5790 8270 8032.65 2.49 0 -7218 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 679 17.94 3.11 12 1.49 442.00 2553.00 14490 20241210 -45.27 4100 20241122 93.41 10600 -25.19 20250102 6820 16.28 20250203 14490 -45.27 20241210 4100 93.41 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
3 20250311 150501 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 -420 5 -5.08 961875855 119625 95.57 8050 8400 7750 10750 5790 8270 8040.57 2.49 0 -4018 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 672 17.76 3.07 12 1.40 442.00 2553.00 14490 20241210 -45.82 4100 20241122 91.46 10600 -25.94 20250102 6820 15.10 20250203 14490 -45.82 20241210 4100 91.46 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
4 20250311 140501 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -350 5 -4.23 840278200 104122 83.18 8050 8400 7750 10750 5790 8270 8069.94 2.49 0 2637 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 678 17.92 3.10 12 1.22 442.00 2553.00 14490 20241210 -45.34 4100 20241122 93.17 10600 -25.28 20250102 6820 16.13 20250203 14490 -45.34 20241210 4100 93.17 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
5 20250311 130500 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -340 5 -4.11 656696800 80737 64.50 8050 8400 7750 10750 5790 8270 8133.61 2.49 0 -491 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 679 17.94 3.11 12 0.94 442.00 2553.00 14490 20241210 -45.27 4100 20241122 93.41 10600 -25.19 20250102 6820 16.28 20250203 14490 -45.27 20241210 4100 93.41 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
6 20250311 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -140 5 -1.69 440799650 53527 42.76 8050 8400 7930 10750 5790 8270 8235.02 2.49 0 -1417 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 696 18.39 3.18 12 0.63 442.00 2553.00 14490 20241210 -43.89 4100 20241122 98.29 10600 -23.30 20250102 6820 19.21 20250203 14490 -43.89 20241210 4100 98.29 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
7 20250311 110500 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 -10 5 -0.12 325761755 39489 31.55 8050 8400 7930 10750 5790 8270 8249.38 2.49 0 2638 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 707 18.69 3.24 12 0.46 442.00 2553.00 14490 20241210 -43.00 4100 20241122 101.46 10600 -22.08 20250102 6820 21.11 20250203 14490 -43.00 20241210 4100 101.46 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
8 20250311 100501 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 70 2 0.85 179269995 21800 17.42 8050 8380 7930 10750 5790 8270 8223.18 2.49 0 -877 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 714 18.87 3.27 12 0.25 442.00 2553.00 14490 20241210 -42.44 4100 20241122 103.41 10600 -21.32 20250102 6820 22.29 20250203 14490 -42.44 20241210 4100 103.41 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
9 20250311 090501 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 -110 5 -1.33 34850200 4331 3.46 8050 8180 7930 10750 5790 8270 8041.41 2.49 0 616 8763 8516 8093 7846 7423 8640 7970 43 2480 500 4960 10 1 8558040 698 18.46 3.20 12 0.05 442.00 2553.00 14490 20241210 -43.69 4100 20241122 99.02 10600 -23.02 20250102 6820 19.65 20250203 14490 -43.69 20241210 4100 99.02 20241122 0.57 N 045340 500 42 억 212713 N N 0 N 00 N
10 20250310 160456 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 -150 5 -1.78 996731055 124375 52.00 7990 8340 7670 10940 5900 8420 8013.82 2.46 0 2045 9673 9046 8503 7876 7333 8775 7605 43 2520 500 5050 10 1 8558040 708 18.71 3.24 12 1.45 442.00 2553.00 14490 20241210 -42.93 4100 20241122 101.71 10600 -21.98 20250102 6820 21.26 20250203 14490 -42.93 20241210 4100 101.71 20241122 0.54 N 045340 500 42 억 210954 N N 0 N 00 N
11 20250310 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -170 5 -2.02 969839465 121106 50.63 7990 8340 7670 10940 5900 8420 8008.19 2.46 0 2649 9673 9046 8503 7876 7333 8775 7605 43 2520 500 5050 10 1 8558040 706 18.67 3.23 12 1.42 442.00 2553.00 14490 20241210 -43.06 4100 20241122 101.22 10600 -22.17 20250102 6820 20.97 20250203 14490 -43.06 20241210 4100 101.22 20241122 0.54 N 045340 500 42 억 210954 N N 0 N 00 N
12 20250310 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 -120 5 -1.43 930358015 116311 48.62 7990 8340 7670 10940 5900 8420 7998.88 2.46 0 2645 9673 9046 8503 7876 7333 8775 7605 43 2520 500 5050 10 1 8558040 710 18.78 3.25 12 1.36 442.00 2553.00 14490 20241210 -42.72 4100 20241122 102.44 10600 -21.70 20250102 6820 21.70 20250203 14490 -42.72 20241210 4100 102.44 20241122 0.54 N 045340 500 42 억 210954 N N 0 N 00 N