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
052460/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
20250306,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-60,5,-2.58,239035000,105159,144.69,2345,2345,2230,3025,1635,2330,2273.15,3.53,0,-14088,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,332,7.28,0.73,12,0.72,312.00,3106.00,4350,20240223,-47.82,1911,20241209,18.79,3330,-31.83,20250109,1971,15.17,20250102,3920,-42.09,20240327,1911,18.79,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-75,5,-3.22,218154470,95946,132.02,2345,2345,2230,3025,1635,2330,2273.72,3.53,0,-12608,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,329,7.23,0.73,12,0.66,312.00,3106.00,4350,20240223,-48.16,1911,20241209,18.00,3330,-32.28,20250109,1971,14.41,20250102,3920,-42.47,20240327,1911,18.00,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-30,5,-1.29,66470275,28851,39.70,2345,2345,2285,3025,1635,2330,2303.92,3.53,0,-11681,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,336,7.37,0.74,12,0.20,312.00,3106.00,4350,20240223,-47.13,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3920,-41.33,20240327,1911,20.36,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-25,5,-1.07,57266360,24833,34.17,2345,2345,2290,3025,1635,2330,2306.06,3.53,0,-11385,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,337,7.39,0.74,12,0.17,312.00,3106.00,4350,20240223,-47.01,1911,20241209,20.62,3330,-30.78,20250109,1971,16.95,20250102,3920,-41.20,20240327,1911,20.62,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,120515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-35,5,-1.50,53820425,23332,32.10,2345,2345,2290,3025,1635,2330,2306.72,3.53,0,-10466,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,335,7.36,0.74,12,0.16,312.00,3106.00,4350,20240223,-47.24,1911,20241209,20.09,3330,-31.08,20250109,1971,16.44,20250102,3920,-41.45,20240327,1911,20.09,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-25,5,-1.07,30700260,13311,18.32,2345,2345,2290,3025,1635,2330,2306.38,3.53,0,-3874,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,337,7.39,0.74,12,0.09,312.00,3106.00,4350,20240223,-47.01,1911,20241209,20.62,3330,-30.78,20250109,1971,16.95,20250102,3920,-41.20,20240327,1911,20.62,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-35,5,-1.50,24187815,10471,14.41,2345,2345,2290,3025,1635,2330,2309.98,3.53,0,-3529,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,335,7.36,0.74,12,0.07,312.00,3106.00,4350,20240223,-47.24,1911,20241209,20.09,3330,-31.08,20250109,1971,16.44,20250102,3920,-41.45,20240327,1911,20.09,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250306,090517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-5,5,-0.21,3617570,1543,2.12,2345,2345,2325,3025,1635,2330,2344.50,3.53,0,-262,2363,2346,2313,2296,2263,2355,2305,73,695,500,1580,5,1,14607936,340,7.45,0.75,12,0.01,312.00,3106.00,4350,20240223,-46.55,1911,20241209,21.66,3330,-30.18,20250109,1971,17.96,20250102,3920,-40.69,20240327,1911,21.66,20241209,1.38,N,052460,500,73 억,,515131,N,N,0,N,00,N
20250305,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,25,2,1.08,167254773,72567,66.63,2280,2330,2280,2995,1615,2305,2302.99,3.38,0,21044,2421,2362,2306,2247,2191,2335,2220,73,690,500,1560,5,1,14607936,340,7.47,0.75,12,0.50,312.00,3106.00,4350,20240223,-46.44,1911,20241209,21.93,3330,-30.03,20250109,1971,18.21,20250102,4035,-42.26,20240305,1911,21.93,20241209,1.45,N,052460,500,73 억,,493597,N,N,0,N,00,N
20250305,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,15,2,0.65,143778413,62477,57.37,2280,2330,2280,2995,1615,2305,2301.30,3.38,0,21352,2421,2362,2306,2247,2191,2335,2220,73,690,500,1560,5,1,14607936,339,7.44,0.75,12,0.43,312.00,3106.00,4350,20240223,-46.67,1911,20241209,21.40,3330,-30.33,20250109,1971,17.71,20250102,4035,-42.50,20240305,1911,21.40,20241209,1.45,N,052460,500,73 억,,493597,N,N,0,N,00,N
20250305,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,15,2,0.65,127045390,55238,50.72,2280,2330,2280,2995,1615,2305,2299.96,3.38,0,18559,2421,2362,2306,2247,2191,2335,2220,73,690,500,1560,5,1,14607936,339,7.44,0.75,12,0.38,312.00,3106.00,4350,20240223,-46.67,1911,20241209,21.40,3330,-30.33,20250109,1971,17.71,20250102,4035,-42.50,20240305,1911,21.40,20241209,1.45,N,052460,500,73 억,,493597,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 160515 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 -60 5 -2.58 239035000 105159 144.69 2345 2345 2230 3025 1635 2330 2273.15 3.53 0 -14088 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 332 7.28 0.73 12 0.72 312.00 3106.00 4350 20240223 -47.82 1911 20241209 18.79 3330 -31.83 20250109 1971 15.17 20250102 3920 -42.09 20240327 1911 18.79 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
3 20250306 150515 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -75 5 -3.22 218154470 95946 132.02 2345 2345 2230 3025 1635 2330 2273.72 3.53 0 -12608 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 329 7.23 0.73 12 0.66 312.00 3106.00 4350 20240223 -48.16 1911 20241209 18.00 3330 -32.28 20250109 1971 14.41 20250102 3920 -42.47 20240327 1911 18.00 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
4 20250306 140514 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -30 5 -1.29 66470275 28851 39.70 2345 2345 2285 3025 1635 2330 2303.92 3.53 0 -11681 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 336 7.37 0.74 12 0.20 312.00 3106.00 4350 20240223 -47.13 1911 20241209 20.36 3330 -30.93 20250109 1971 16.69 20250102 3920 -41.33 20240327 1911 20.36 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
5 20250306 130515 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -25 5 -1.07 57266360 24833 34.17 2345 2345 2290 3025 1635 2330 2306.06 3.53 0 -11385 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 337 7.39 0.74 12 0.17 312.00 3106.00 4350 20240223 -47.01 1911 20241209 20.62 3330 -30.78 20250109 1971 16.95 20250102 3920 -41.20 20240327 1911 20.62 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
6 20250306 120515 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -35 5 -1.50 53820425 23332 32.10 2345 2345 2290 3025 1635 2330 2306.72 3.53 0 -10466 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 335 7.36 0.74 12 0.16 312.00 3106.00 4350 20240223 -47.24 1911 20241209 20.09 3330 -31.08 20250109 1971 16.44 20250102 3920 -41.45 20240327 1911 20.09 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
7 20250306 110512 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -25 5 -1.07 30700260 13311 18.32 2345 2345 2290 3025 1635 2330 2306.38 3.53 0 -3874 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 337 7.39 0.74 12 0.09 312.00 3106.00 4350 20240223 -47.01 1911 20241209 20.62 3330 -30.78 20250109 1971 16.95 20250102 3920 -41.20 20240327 1911 20.62 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
8 20250306 100514 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -35 5 -1.50 24187815 10471 14.41 2345 2345 2290 3025 1635 2330 2309.98 3.53 0 -3529 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 335 7.36 0.74 12 0.07 312.00 3106.00 4350 20240223 -47.24 1911 20241209 20.09 3330 -31.08 20250109 1971 16.44 20250102 3920 -41.45 20240327 1911 20.09 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
9 20250306 090517 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 -5 5 -0.21 3617570 1543 2.12 2345 2345 2325 3025 1635 2330 2344.50 3.53 0 -262 2363 2346 2313 2296 2263 2355 2305 73 695 500 1580 5 1 14607936 340 7.45 0.75 12 0.01 312.00 3106.00 4350 20240223 -46.55 1911 20241209 21.66 3330 -30.18 20250109 1971 17.96 20250102 3920 -40.69 20240327 1911 21.66 20241209 1.38 N 052460 500 73 억 515131 N N 0 N 00 N
10 20250305 160510 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 25 2 1.08 167254773 72567 66.63 2280 2330 2280 2995 1615 2305 2302.99 3.38 0 21044 2421 2362 2306 2247 2191 2335 2220 73 690 500 1560 5 1 14607936 340 7.47 0.75 12 0.50 312.00 3106.00 4350 20240223 -46.44 1911 20241209 21.93 3330 -30.03 20250109 1971 18.21 20250102 4035 -42.26 20240305 1911 21.93 20241209 1.45 N 052460 500 73 억 493597 N N 0 N 00 N
11 20250305 150511 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 15 2 0.65 143778413 62477 57.37 2280 2330 2280 2995 1615 2305 2301.30 3.38 0 21352 2421 2362 2306 2247 2191 2335 2220 73 690 500 1560 5 1 14607936 339 7.44 0.75 12 0.43 312.00 3106.00 4350 20240223 -46.67 1911 20241209 21.40 3330 -30.33 20250109 1971 17.71 20250102 4035 -42.50 20240305 1911 21.40 20241209 1.45 N 052460 500 73 억 493597 N N 0 N 00 N
12 20250305 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 15 2 0.65 127045390 55238 50.72 2280 2330 2280 2995 1615 2305 2299.96 3.38 0 18559 2421 2362 2306 2247 2191 2335 2220 73 690 500 1560 5 1 14607936 339 7.44 0.75 12 0.38 312.00 3106.00 4350 20240223 -46.67 1911 20241209 21.40 3330 -30.33 20250109 1971 17.71 20250102 4035 -42.50 20240305 1911 21.40 20241209 1.45 N 052460 500 73 억 493597 N N 0 N 00 N