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
042500/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
20250306,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-30,5,-0.65,173315037,37601,82.40,4670,4670,4585,6010,3245,4630,4609.32,3.74,0,-3135,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,877,6.86,0.81,12,0.20,671.00,5685.00,8160,20240430,-43.63,3908,20240226,17.71,5180,-11.20,20250219,4450,3.37,20250114,8690,-47.07,20240403,3985,15.43,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-40,5,-0.86,151377687,32822,71.93,4670,4670,4585,6010,3245,4630,4612.08,3.74,0,356,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,875,6.84,0.81,12,0.17,671.00,5685.00,8160,20240430,-43.75,3908,20240226,17.45,5180,-11.39,20250219,4450,3.15,20250114,8690,-47.18,20240403,3985,15.18,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,133569457,28949,63.44,4670,4670,4585,6010,3245,4630,4613.96,3.74,0,1107,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,881,6.89,0.81,12,0.15,671.00,5685.00,8160,20240430,-43.38,3908,20240226,18.22,5180,-10.81,20250219,4450,3.82,20250114,8690,-46.84,20240403,3985,15.93,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,89354057,19350,42.41,4670,4670,4585,6010,3245,4630,4617.78,3.74,0,1396,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,881,6.89,0.81,12,0.10,671.00,5685.00,8160,20240430,-43.38,3908,20240226,18.22,5180,-10.81,20250219,4450,3.82,20250114,8690,-46.84,20240403,3985,15.93,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,10,2,0.22,88398112,19143,41.95,4670,4670,4585,6010,3245,4630,4617.78,3.74,0,1358,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,885,6.92,0.82,12,0.10,671.00,5685.00,8160,20240430,-43.14,3908,20240226,18.73,5180,-10.42,20250219,4450,4.27,20250114,8690,-46.61,20240403,3985,16.44,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,65820682,14248,31.23,4670,4670,4590,6010,3245,4630,4619.64,3.74,0,-1321,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,881,6.89,0.81,12,0.07,671.00,5685.00,8160,20240430,-43.38,3908,20240226,18.22,5180,-10.81,20250219,4450,3.82,20250114,8690,-46.84,20240403,3985,15.93,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-30,5,-0.65,48384797,10462,22.93,4670,4670,4600,6010,3245,4630,4624.81,3.74,0,27,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,877,6.86,0.81,12,0.05,671.00,5685.00,8160,20240430,-43.63,3908,20240226,17.71,5180,-11.20,20250219,4450,3.37,20250114,8690,-47.07,20240403,3985,15.43,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,15,2,0.32,4501760,965,2.11,4670,4670,4645,6010,3245,4630,4665.04,3.74,0,165,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,886,6.92,0.82,12,0.01,671.00,5685.00,8160,20240430,-43.08,3908,20240226,18.86,5180,-10.33,20250219,4450,4.38,20250114,8690,-46.55,20240403,3985,16.56,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250305,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,70,2,1.54,210024025,45247,56.12,4580,4685,4580,5920,3195,4560,4641.77,3.67,0,14553,4670,4615,4575,4520,4480,4595,4500,95,1360,500,2910,5,1,19070134,883,6.90,0.81,12,0.24,671.00,5685.00,8160,20240430,-43.26,3908,20240226,18.47,5180,-10.62,20250219,4450,4.04,20250114,8690,-46.72,20240403,3985,16.19,20241206,2.04,N,042500,500,95 억,,700468,N,N,0,N,00,N
20250305,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,75,2,1.64,183716825,39567,49.08,4580,4685,4580,5920,3195,4560,4643.18,3.67,0,13606,4670,4615,4575,4520,4480,4595,4500,95,1360,500,2910,5,1,19070134,884,6.91,0.82,12,0.21,671.00,5685.00,8160,20240430,-43.20,3908,20240226,18.60,5180,-10.52,20250219,4450,4.16,20250114,8690,-46.66,20240403,3985,16.31,20241206,2.04,N,042500,500,95 억,,700468,N,N,0,N,00,N
20250305,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,110,2,2.41,154087595,33194,41.17,4580,4685,4580,5920,3195,4560,4642.03,3.67,0,10612,4670,4615,4575,4520,4480,4595,4500,95,1360,500,2910,5,1,19070134,891,6.96,0.82,12,0.17,671.00,5685.00,8160,20240430,-42.77,3908,20240226,19.50,5180,-9.85,20250219,4450,4.94,20250114,8690,-46.26,20240403,3985,17.19,20241206,2.04,N,042500,500,95 억,,700468,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 20250306 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -30 5 -0.65 173315037 37601 82.40 4670 4670 4585 6010 3245 4630 4609.32 3.74 0 -3135 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 877 6.86 0.81 12 0.20 671.00 5685.00 8160 20240430 -43.63 3908 20240226 17.71 5180 -11.20 20250219 4450 3.37 20250114 8690 -47.07 20240403 3985 15.43 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
3 20250306 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 -40 5 -0.86 151377687 32822 71.93 4670 4670 4585 6010 3245 4630 4612.08 3.74 0 356 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 875 6.84 0.81 12 0.17 671.00 5685.00 8160 20240430 -43.75 3908 20240226 17.45 5180 -11.39 20250219 4450 3.15 20250114 8690 -47.18 20240403 3985 15.18 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
4 20250306 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 -10 5 -0.22 133569457 28949 63.44 4670 4670 4585 6010 3245 4630 4613.96 3.74 0 1107 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 881 6.89 0.81 12 0.15 671.00 5685.00 8160 20240430 -43.38 3908 20240226 18.22 5180 -10.81 20250219 4450 3.82 20250114 8690 -46.84 20240403 3985 15.93 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
5 20250306 130444 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 -10 5 -0.22 89354057 19350 42.41 4670 4670 4585 6010 3245 4630 4617.78 3.74 0 1396 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 881 6.89 0.81 12 0.10 671.00 5685.00 8160 20240430 -43.38 3908 20240226 18.22 5180 -10.81 20250219 4450 3.82 20250114 8690 -46.84 20240403 3985 15.93 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
6 20250306 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 10 2 0.22 88398112 19143 41.95 4670 4670 4585 6010 3245 4630 4617.78 3.74 0 1358 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 885 6.92 0.82 12 0.10 671.00 5685.00 8160 20240430 -43.14 3908 20240226 18.73 5180 -10.42 20250219 4450 4.27 20250114 8690 -46.61 20240403 3985 16.44 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
7 20250306 110443 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 -10 5 -0.22 65820682 14248 31.23 4670 4670 4590 6010 3245 4630 4619.64 3.74 0 -1321 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 881 6.89 0.81 12 0.07 671.00 5685.00 8160 20240430 -43.38 3908 20240226 18.22 5180 -10.81 20250219 4450 3.82 20250114 8690 -46.84 20240403 3985 15.93 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
8 20250306 100444 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -30 5 -0.65 48384797 10462 22.93 4670 4670 4600 6010 3245 4630 4624.81 3.74 0 27 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 877 6.86 0.81 12 0.05 671.00 5685.00 8160 20240430 -43.63 3908 20240226 17.71 5180 -11.20 20250219 4450 3.37 20250114 8690 -47.07 20240403 3985 15.43 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
9 20250306 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 15 2 0.32 4501760 965 2.11 4670 4670 4645 6010 3245 4630 4665.04 3.74 0 165 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 886 6.92 0.82 12 0.01 671.00 5685.00 8160 20240430 -43.08 3908 20240226 18.86 5180 -10.33 20250219 4450 4.38 20250114 8690 -46.55 20240403 3985 16.56 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
10 20250305 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 70 2 1.54 210024025 45247 56.12 4580 4685 4580 5920 3195 4560 4641.77 3.67 0 14553 4670 4615 4575 4520 4480 4595 4500 95 1360 500 2910 5 1 19070134 883 6.90 0.81 12 0.24 671.00 5685.00 8160 20240430 -43.26 3908 20240226 18.47 5180 -10.62 20250219 4450 4.04 20250114 8690 -46.72 20240403 3985 16.19 20241206 2.04 N 042500 500 95 억 700468 N N 0 N 00 N
11 20250305 150442 57 100.00 KOSDAQ IT 서비스 N N N N N 4635 75 2 1.64 183716825 39567 49.08 4580 4685 4580 5920 3195 4560 4643.18 3.67 0 13606 4670 4615 4575 4520 4480 4595 4500 95 1360 500 2910 5 1 19070134 884 6.91 0.82 12 0.21 671.00 5685.00 8160 20240430 -43.20 3908 20240226 18.60 5180 -10.52 20250219 4450 4.16 20250114 8690 -46.66 20240403 3985 16.31 20241206 2.04 N 042500 500 95 억 700468 N N 0 N 00 N
12 20250305 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 110 2 2.41 154087595 33194 41.17 4580 4685 4580 5920 3195 4560 4642.03 3.67 0 10612 4670 4615 4575 4520 4480 4595 4500 95 1360 500 2910 5 1 19070134 891 6.96 0.82 12 0.17 671.00 5685.00 8160 20240430 -42.77 3908 20240226 19.50 5180 -9.85 20250219 4450 4.94 20250114 8690 -46.26 20240403 3985 17.19 20241206 2.04 N 042500 500 95 억 700468 N N 0 N 00 N