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
431190/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
20250306,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,10,2,0.22,295116976,64651,137.45,4740,4740,4515,6000,3235,4620,4564.77,1.27,0,-11927,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,347,22.05,2.38,12,0.86,210.00,1946.00,15950,20240820,-70.97,4180,20241209,10.77,5990,-22.70,20250107,4515,2.55,20250306,15950,-70.97,20240820,4180,10.77,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-90,5,-1.95,260791206,57100,121.39,4740,4740,4520,6000,3235,4620,4567.27,1.27,0,-11294,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,339,21.57,2.33,12,0.76,210.00,1946.00,15950,20240820,-71.60,4180,20241209,8.37,5990,-24.37,20250107,4520,0.22,20250306,15950,-71.60,20240820,4180,8.37,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-50,5,-1.08,170655591,37253,79.20,4740,4740,4542,6000,3235,4620,4580.99,1.27,0,-8137,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,342,21.76,2.35,12,0.50,210.00,1946.00,15950,20240820,-71.35,4180,20241209,9.33,5990,-23.71,20250107,4535,0.77,20250305,15950,-71.35,20240820,4180,9.33,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-50,5,-1.08,161127991,35171,74.77,4740,4740,4542,6000,3235,4620,4581.27,1.27,0,-7591,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,342,21.76,2.35,12,0.47,210.00,1946.00,15950,20240820,-71.35,4180,20241209,9.33,5990,-23.71,20250107,4535,0.77,20250305,15950,-71.35,20240820,4180,9.33,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,-35,5,-0.76,149332691,32586,69.28,4740,4740,4542,6000,3235,4620,4582.73,1.27,0,-6426,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,343,21.83,2.36,12,0.44,210.00,1946.00,15950,20240820,-71.25,4180,20241209,9.69,5990,-23.46,20250107,4535,1.10,20250305,15950,-71.25,20240820,4180,9.69,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,111208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,-25,5,-0.54,136654951,29809,63.37,4740,4740,4542,6000,3235,4620,4584.35,1.27,0,-6443,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,344,21.88,2.36,12,0.40,210.00,1946.00,15950,20240820,-71.19,4180,20241209,9.93,5990,-23.29,20250107,4535,1.32,20250305,15950,-71.19,20240820,4180,9.93,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-50,5,-1.08,106295054,23153,49.22,4740,4740,4547,6000,3235,4620,4590.98,1.27,0,-8321,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,342,21.76,2.35,12,0.31,210.00,1946.00,15950,20240820,-71.35,4180,20241209,9.33,5990,-23.71,20250107,4535,0.77,20250305,15950,-71.35,20240820,4180,9.33,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250306,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,80,2,1.73,5050630,1066,2.27,4740,4740,4630,6000,3235,4620,4737.93,1.27,0,-186,4783,4701,4618,4536,4453,4742,4577,37,1380,500,3320,5,1,7486442,352,22.38,2.42,12,0.01,210.00,1946.00,15950,20240820,-70.53,4180,20241209,12.44,5990,-21.54,20250107,4535,3.64,20250305,15950,-70.53,20240820,4180,12.44,20241209,2.95,N,431190,500,37 억,,95127,N,N,0,N,00,N
20250305,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,5,2,0.11,207134270,44660,57.42,4615,4700,4535,5990,3235,4615,4638.03,1.18,0,6676,5001,4807,4681,4487,4361,4745,4425,37,1375,500,3320,5,1,7486442,346,22.00,2.37,12,0.60,210.00,1946.00,15950,20240820,-71.03,4180,20241209,10.53,5990,-22.87,20250107,4535,1.87,20250305,15950,-71.03,20240820,4180,10.53,20241209,3.00,N,431190,500,37 억,,88451,N,N,0,N,00,N
20250305,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,45,2,0.98,191578205,41303,53.10,4615,4700,4535,5990,3235,4615,4638.36,1.18,0,5491,5001,4807,4681,4487,4361,4745,4425,37,1375,500,3320,5,1,7486442,349,22.19,2.39,12,0.55,210.00,1946.00,15950,20240820,-70.78,4180,20241209,11.48,5990,-22.20,20250107,4535,2.76,20250305,15950,-70.78,20240820,4180,11.48,20241209,3.00,N,431190,500,37 억,,88451,N,N,0,N,00,N
20250305,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,15,2,0.33,146187380,31551,40.56,4615,4700,4535,5990,3235,4615,4633.37,1.18,0,1244,5001,4807,4681,4487,4361,4745,4425,37,1375,500,3320,5,1,7486442,347,22.05,2.38,12,0.42,210.00,1946.00,15950,20240820,-70.97,4180,20241209,10.77,5990,-22.70,20250107,4535,2.09,20250305,15950,-70.97,20240820,4180,10.77,20241209,3.00,N,431190,500,37 억,,88451,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 10 2 0.22 295116976 64651 137.45 4740 4740 4515 6000 3235 4620 4564.77 1.27 0 -11927 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 347 22.05 2.38 12 0.86 210.00 1946.00 15950 20240820 -70.97 4180 20241209 10.77 5990 -22.70 20250107 4515 2.55 20250306 15950 -70.97 20240820 4180 10.77 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
3 20250306 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 -90 5 -1.95 260791206 57100 121.39 4740 4740 4520 6000 3235 4620 4567.27 1.27 0 -11294 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 339 21.57 2.33 12 0.76 210.00 1946.00 15950 20240820 -71.60 4180 20241209 8.37 5990 -24.37 20250107 4520 0.22 20250306 15950 -71.60 20240820 4180 8.37 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
4 20250306 141212 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 -50 5 -1.08 170655591 37253 79.20 4740 4740 4542 6000 3235 4620 4580.99 1.27 0 -8137 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 342 21.76 2.35 12 0.50 210.00 1946.00 15950 20240820 -71.35 4180 20241209 9.33 5990 -23.71 20250107 4535 0.77 20250305 15950 -71.35 20240820 4180 9.33 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
5 20250306 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 -50 5 -1.08 161127991 35171 74.77 4740 4740 4542 6000 3235 4620 4581.27 1.27 0 -7591 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 342 21.76 2.35 12 0.47 210.00 1946.00 15950 20240820 -71.35 4180 20241209 9.33 5990 -23.71 20250107 4535 0.77 20250305 15950 -71.35 20240820 4180 9.33 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
6 20250306 121211 57 100.00 KOSDAQ IT 서비스 N N N N N 4585 -35 5 -0.76 149332691 32586 69.28 4740 4740 4542 6000 3235 4620 4582.73 1.27 0 -6426 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 343 21.83 2.36 12 0.44 210.00 1946.00 15950 20240820 -71.25 4180 20241209 9.69 5990 -23.46 20250107 4535 1.10 20250305 15950 -71.25 20240820 4180 9.69 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
7 20250306 111208 57 100.00 KOSDAQ IT 서비스 N N N N N 4595 -25 5 -0.54 136654951 29809 63.37 4740 4740 4542 6000 3235 4620 4584.35 1.27 0 -6443 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 344 21.88 2.36 12 0.40 210.00 1946.00 15950 20240820 -71.19 4180 20241209 9.93 5990 -23.29 20250107 4535 1.32 20250305 15950 -71.19 20240820 4180 9.93 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
8 20250306 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 -50 5 -1.08 106295054 23153 49.22 4740 4740 4547 6000 3235 4620 4590.98 1.27 0 -8321 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 342 21.76 2.35 12 0.31 210.00 1946.00 15950 20240820 -71.35 4180 20241209 9.33 5990 -23.71 20250107 4535 0.77 20250305 15950 -71.35 20240820 4180 9.33 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
9 20250306 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 80 2 1.73 5050630 1066 2.27 4740 4740 4630 6000 3235 4620 4737.93 1.27 0 -186 4783 4701 4618 4536 4453 4742 4577 37 1380 500 3320 5 1 7486442 352 22.38 2.42 12 0.01 210.00 1946.00 15950 20240820 -70.53 4180 20241209 12.44 5990 -21.54 20250107 4535 3.64 20250305 15950 -70.53 20240820 4180 12.44 20241209 2.95 N 431190 500 37 억 95127 N N 0 N 00 N
10 20250305 161155 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 5 2 0.11 207134270 44660 57.42 4615 4700 4535 5990 3235 4615 4638.03 1.18 0 6676 5001 4807 4681 4487 4361 4745 4425 37 1375 500 3320 5 1 7486442 346 22.00 2.37 12 0.60 210.00 1946.00 15950 20240820 -71.03 4180 20241209 10.53 5990 -22.87 20250107 4535 1.87 20250305 15950 -71.03 20240820 4180 10.53 20241209 3.00 N 431190 500 37 억 88451 N N 0 N 00 N
11 20250305 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 4660 45 2 0.98 191578205 41303 53.10 4615 4700 4535 5990 3235 4615 4638.36 1.18 0 5491 5001 4807 4681 4487 4361 4745 4425 37 1375 500 3320 5 1 7486442 349 22.19 2.39 12 0.55 210.00 1946.00 15950 20240820 -70.78 4180 20241209 11.48 5990 -22.20 20250107 4535 2.76 20250305 15950 -70.78 20240820 4180 11.48 20241209 3.00 N 431190 500 37 억 88451 N N 0 N 00 N
12 20250305 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 15 2 0.33 146187380 31551 40.56 4615 4700 4535 5990 3235 4615 4633.37 1.18 0 1244 5001 4807 4681 4487 4361 4745 4425 37 1375 500 3320 5 1 7486442 347 22.05 2.38 12 0.42 210.00 1946.00 15950 20240820 -70.97 4180 20241209 10.77 5990 -22.70 20250107 4535 2.09 20250305 15950 -70.97 20240820 4180 10.77 20241209 3.00 N 431190 500 37 억 88451 N N 0 N 00 N