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
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
20250306,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,430,2,4.98,1396719020,158661,126.52,8690,9090,8530,11210,6050,8630,8800.31,2.44,0,19781,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,775,20.50,3.55,12,1.85,442.00,2553.00,14490,20241210,-37.47,4100,20241122,120.98,10600,-14.53,20250102,6820,32.84,20250203,14490,-37.47,20241210,4100,120.98,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,350,2,4.06,1151445320,131520,104.88,8690,8990,8530,11210,6050,8630,8754.91,2.44,0,14210,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,769,20.32,3.52,12,1.54,442.00,2553.00,14490,20241210,-38.03,4100,20241122,119.02,10600,-15.28,20250102,6820,31.67,20250203,14490,-38.03,20241210,4100,119.02,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,200,2,2.32,856220660,98360,78.43,8690,8880,8530,11210,6050,8630,8704.97,2.44,0,7636,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,756,19.98,3.46,12,1.15,442.00,2553.00,14490,20241210,-39.06,4100,20241122,115.37,10600,-16.70,20250102,6820,29.47,20250203,14490,-39.06,20241210,4100,115.37,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,90,2,1.04,681736260,78495,62.59,8690,8880,8530,11210,6050,8630,8685.09,2.44,0,9692,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,746,19.73,3.42,12,0.92,442.00,2553.00,14490,20241210,-39.82,4100,20241122,112.68,10600,-17.74,20250102,6820,27.86,20250203,14490,-39.82,20241210,4100,112.68,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,0,3,0.00,613732090,70663,56.35,8690,8880,8530,11210,6050,8630,8685.34,2.44,0,5145,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,739,19.52,3.38,12,0.83,442.00,2553.00,14490,20241210,-40.44,4100,20241122,110.49,10600,-18.58,20250102,6820,26.54,20250203,14490,-40.44,20241210,4100,110.49,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-30,5,-0.35,565651725,65090,51.90,8690,8880,8530,11210,6050,8630,8690.30,2.44,0,4942,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,736,19.46,3.37,12,0.76,442.00,2553.00,14490,20241210,-40.65,4100,20241122,109.76,10600,-18.87,20250102,6820,26.10,20250203,14490,-40.65,20241210,4100,109.76,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-40,5,-0.46,471232470,54129,43.16,8690,8880,8560,11210,6050,8630,8705.73,2.44,0,7580,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,735,19.43,3.36,12,0.63,442.00,2553.00,14490,20241210,-40.72,4100,20241122,109.51,10600,-18.96,20250102,6820,25.95,20250203,14490,-40.72,20241210,4100,109.51,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250306,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-40,5,-0.46,15384250,1777,1.42,8690,8690,8590,11210,6050,8630,8657.44,2.44,0,-1138,8936,8782,8496,8342,8056,8860,8420,43,2580,500,5170,10,1,8558040,735,19.43,3.36,12,0.02,442.00,2553.00,14490,20241210,-40.72,4100,20241122,109.51,10600,-18.96,20250102,6820,25.95,20250203,14490,-40.72,20241210,4100,109.51,20241122,0.42,N,045340,500,42 억,,209234,N,N,0,N,00,N
20250305,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,370,2,4.48,1064632950,125095,249.74,8270,8650,8210,10730,5790,8260,8507.50,2.38,0,5672,8480,8370,8190,8080,7900,8425,8135,43,2470,500,4950,10,1,8558040,739,19.52,3.38,12,1.46,442.00,2553.00,14490,20241210,-40.44,4100,20241122,110.49,10600,-18.58,20250102,6820,26.54,20250203,14490,-40.44,20241210,4100,110.49,20241122,0.43,N,045340,500,42 억,,203272,N,N,0,N,00,N
20250305,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,330,2,4.00,893495790,105253,210.13,8270,8650,8210,10730,5790,8260,8489.03,2.38,0,6291,8480,8370,8190,8080,7900,8425,8135,43,2470,500,4950,10,1,8558040,735,19.43,3.36,12,1.23,442.00,2553.00,14490,20241210,-40.72,4100,20241122,109.51,10600,-18.96,20250102,6820,25.95,20250203,14490,-40.72,20241210,4100,109.51,20241122,0.43,N,045340,500,42 억,,203272,N,N,0,N,00,N
20250305,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,240,2,2.91,742280350,87608,174.90,8270,8650,8210,10730,5790,8260,8472.75,2.38,0,3897,8480,8370,8190,8080,7900,8425,8135,43,2470,500,4950,10,1,8558040,727,19.23,3.33,12,1.02,442.00,2553.00,14490,20241210,-41.34,4100,20241122,107.32,10600,-19.81,20250102,6820,24.63,20250203,14490,-41.34,20241210,4100,107.32,20241122,0.43,N,045340,500,42 억,,203272,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 160455 57 100.00 KOSDAQ IT 서비스 N N N N N 9060 430 2 4.98 1396719020 158661 126.52 8690 9090 8530 11210 6050 8630 8800.31 2.44 0 19781 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 775 20.50 3.55 12 1.85 442.00 2553.00 14490 20241210 -37.47 4100 20241122 120.98 10600 -14.53 20250102 6820 32.84 20250203 14490 -37.47 20241210 4100 120.98 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
3 20250306 150454 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 350 2 4.06 1151445320 131520 104.88 8690 8990 8530 11210 6050 8630 8754.91 2.44 0 14210 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 769 20.32 3.52 12 1.54 442.00 2553.00 14490 20241210 -38.03 4100 20241122 119.02 10600 -15.28 20250102 6820 31.67 20250203 14490 -38.03 20241210 4100 119.02 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
4 20250306 140454 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 200 2 2.32 856220660 98360 78.43 8690 8880 8530 11210 6050 8630 8704.97 2.44 0 7636 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 756 19.98 3.46 12 1.15 442.00 2553.00 14490 20241210 -39.06 4100 20241122 115.37 10600 -16.70 20250102 6820 29.47 20250203 14490 -39.06 20241210 4100 115.37 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
5 20250306 130454 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 90 2 1.04 681736260 78495 62.59 8690 8880 8530 11210 6050 8630 8685.09 2.44 0 9692 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 746 19.73 3.42 12 0.92 442.00 2553.00 14490 20241210 -39.82 4100 20241122 112.68 10600 -17.74 20250102 6820 27.86 20250203 14490 -39.82 20241210 4100 112.68 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
6 20250306 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 0 3 0.00 613732090 70663 56.35 8690 8880 8530 11210 6050 8630 8685.34 2.44 0 5145 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 739 19.52 3.38 12 0.83 442.00 2553.00 14490 20241210 -40.44 4100 20241122 110.49 10600 -18.58 20250102 6820 26.54 20250203 14490 -40.44 20241210 4100 110.49 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
7 20250306 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -30 5 -0.35 565651725 65090 51.90 8690 8880 8530 11210 6050 8630 8690.30 2.44 0 4942 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 736 19.46 3.37 12 0.76 442.00 2553.00 14490 20241210 -40.65 4100 20241122 109.76 10600 -18.87 20250102 6820 26.10 20250203 14490 -40.65 20241210 4100 109.76 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
8 20250306 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -40 5 -0.46 471232470 54129 43.16 8690 8880 8560 11210 6050 8630 8705.73 2.44 0 7580 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 735 19.43 3.36 12 0.63 442.00 2553.00 14490 20241210 -40.72 4100 20241122 109.51 10600 -18.96 20250102 6820 25.95 20250203 14490 -40.72 20241210 4100 109.51 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
9 20250306 090457 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -40 5 -0.46 15384250 1777 1.42 8690 8690 8590 11210 6050 8630 8657.44 2.44 0 -1138 8936 8782 8496 8342 8056 8860 8420 43 2580 500 5170 10 1 8558040 735 19.43 3.36 12 0.02 442.00 2553.00 14490 20241210 -40.72 4100 20241122 109.51 10600 -18.96 20250102 6820 25.95 20250203 14490 -40.72 20241210 4100 109.51 20241122 0.42 N 045340 500 42 억 209234 N N 0 N 00 N
10 20250305 160450 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 370 2 4.48 1064632950 125095 249.74 8270 8650 8210 10730 5790 8260 8507.50 2.38 0 5672 8480 8370 8190 8080 7900 8425 8135 43 2470 500 4950 10 1 8558040 739 19.52 3.38 12 1.46 442.00 2553.00 14490 20241210 -40.44 4100 20241122 110.49 10600 -18.58 20250102 6820 26.54 20250203 14490 -40.44 20241210 4100 110.49 20241122 0.43 N 045340 500 42 억 203272 N N 0 N 00 N
11 20250305 150451 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 330 2 4.00 893495790 105253 210.13 8270 8650 8210 10730 5790 8260 8489.03 2.38 0 6291 8480 8370 8190 8080 7900 8425 8135 43 2470 500 4950 10 1 8558040 735 19.43 3.36 12 1.23 442.00 2553.00 14490 20241210 -40.72 4100 20241122 109.51 10600 -18.96 20250102 6820 25.95 20250203 14490 -40.72 20241210 4100 109.51 20241122 0.43 N 045340 500 42 억 203272 N N 0 N 00 N
12 20250305 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 240 2 2.91 742280350 87608 174.90 8270 8650 8210 10730 5790 8260 8472.75 2.38 0 3897 8480 8370 8190 8080 7900 8425 8135 43 2470 500 4950 10 1 8558040 727 19.23 3.33 12 1.02 442.00 2553.00 14490 20241210 -41.34 4100 20241122 107.32 10600 -19.81 20250102 6820 24.63 20250203 14490 -41.34 20241210 4100 107.32 20241122 0.43 N 045340 500 42 억 203272 N N 0 N 00 N