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
434480/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
20250306,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,190,2,4.19,2333706693,510467,166.10,4530,4760,4300,5880,3175,4530,4571.46,1.24,0,-21270,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,578,-40.69,1.67,12,4.17,-116.00,2827.00,8300,20240403,-43.13,2780,20241209,69.78,6140,-23.13,20250206,3285,43.68,20250102,8300,-43.13,20240403,2780,69.78,20241209,4.12,N,434480,100,12 억,,151645,N,Y,0,N,00,N
20250306,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,90,2,1.99,1699402088,375508,122.19,4530,4700,4300,5880,3175,4530,4525.59,1.24,0,-21606,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,566,-39.83,1.63,12,3.06,-116.00,2827.00,8300,20240403,-44.34,2780,20241209,66.19,6140,-24.76,20250206,3285,40.64,20250102,8300,-44.34,20240403,2780,66.19,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250306,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-140,5,-3.09,486744663,110837,36.07,4530,4545,4330,5880,3175,4530,4389.43,1.24,0,-15736,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,538,-37.84,1.55,12,0.90,-116.00,2827.00,8300,20240403,-47.11,2780,20241209,57.91,6140,-28.50,20250206,3285,33.64,20250102,8300,-47.11,20240403,2780,57.91,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250306,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-145,5,-3.20,448474438,102090,33.22,4530,4545,4330,5880,3175,4530,4390.67,1.24,0,-11120,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,537,-37.80,1.55,12,0.83,-116.00,2827.00,8300,20240403,-47.17,2780,20241209,57.73,6140,-28.58,20250206,3285,33.49,20250102,8300,-47.17,20240403,2780,57.73,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250306,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,-160,5,-3.53,402501208,91567,29.79,4530,4545,4330,5880,3175,4530,4393.22,1.24,0,-10960,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,535,-37.67,1.55,12,0.75,-116.00,2827.00,8300,20240403,-47.35,2780,20241209,57.19,6140,-28.83,20250206,3285,33.03,20250102,8300,-47.35,20240403,2780,57.19,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250306,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-145,5,-3.20,362894333,82522,26.85,4530,4545,4330,5880,3175,4530,4394.83,1.24,0,-10902,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,537,-37.80,1.55,12,0.67,-116.00,2827.00,8300,20240403,-47.17,2780,20241209,57.73,6140,-28.58,20250206,3285,33.49,20250102,8300,-47.17,20240403,2780,57.73,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250306,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-120,5,-2.65,329390533,74862,24.36,4530,4545,4330,5880,3175,4530,4397.02,1.24,0,-10420,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,540,-38.02,1.56,12,0.61,-116.00,2827.00,8300,20240403,-46.87,2780,20241209,58.63,6140,-28.18,20250206,3285,34.25,20250102,8300,-46.87,20240403,2780,58.63,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250306,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-120,5,-2.65,131988630,29708,9.67,4530,4545,4375,5880,3175,4530,4437.70,1.24,0,-3148,4716,4622,4436,4342,4156,4670,4390,12,1350,100,2800,5,1,12253300,540,-38.02,1.56,12,0.24,-116.00,2827.00,8300,20240403,-46.87,2780,20241209,58.63,6140,-28.18,20250206,3285,34.25,20250102,8300,-46.87,20240403,2780,58.63,20241209,4.12,N,434480,100,12 억,,151645,N,N,0,N,00,N
20250305,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,265,2,6.21,843622565,191075,145.39,4250,4530,4250,5540,2990,4265,4412.82,1.26,0,-2418,4435,4350,4250,4165,4065,4300,4115,12,1275,100,2640,5,1,12253300,555,-39.05,1.60,12,1.56,-116.00,2827.00,8300,20240403,-45.42,2780,20241209,62.95,6140,-26.22,20250206,3285,37.90,20250102,8300,-45.42,20240403,2780,62.95,20241209,4.14,N,434480,100,12 억,,154882,N,Y,0,N,00,N
20250305,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,215,2,5.04,678981974,154581,117.62,4250,4490,4250,5540,2990,4265,4392.40,1.26,0,-3450,4435,4350,4250,4165,4065,4300,4115,12,1275,100,2640,5,1,12253300,549,-38.62,1.58,12,1.26,-116.00,2827.00,8300,20240403,-46.02,2780,20241209,61.15,6140,-27.04,20250206,3285,36.38,20250102,8300,-46.02,20240403,2780,61.15,20241209,4.14,N,434480,100,12 억,,154882,N,N,0,N,00,N
20250305,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,130,2,3.05,456878319,104586,79.58,4250,4425,4250,5540,2990,4265,4368.45,1.26,0,-7823,4435,4350,4250,4165,4065,4300,4115,12,1275,100,2640,5,1,12253300,539,-37.89,1.55,12,0.85,-116.00,2827.00,8300,20240403,-47.05,2780,20241209,58.09,6140,-28.42,20250206,3285,33.79,20250102,8300,-47.05,20240403,2780,58.09,20241209,4.14,N,434480,100,12 억,,154882,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 161214 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 190 2 4.19 2333706693 510467 166.10 4530 4760 4300 5880 3175 4530 4571.46 1.24 0 -21270 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 578 -40.69 1.67 12 4.17 -116.00 2827.00 8300 20240403 -43.13 2780 20241209 69.78 6140 -23.13 20250206 3285 43.68 20250102 8300 -43.13 20240403 2780 69.78 20241209 4.12 N 434480 100 12 억 151645 N Y 0 N 00 N
3 20250306 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 90 2 1.99 1699402088 375508 122.19 4530 4700 4300 5880 3175 4530 4525.59 1.24 0 -21606 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 566 -39.83 1.63 12 3.06 -116.00 2827.00 8300 20240403 -44.34 2780 20241209 66.19 6140 -24.76 20250206 3285 40.64 20250102 8300 -44.34 20240403 2780 66.19 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
4 20250306 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 -140 5 -3.09 486744663 110837 36.07 4530 4545 4330 5880 3175 4530 4389.43 1.24 0 -15736 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 538 -37.84 1.55 12 0.90 -116.00 2827.00 8300 20240403 -47.11 2780 20241209 57.91 6140 -28.50 20250206 3285 33.64 20250102 8300 -47.11 20240403 2780 57.91 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
5 20250306 131214 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 -145 5 -3.20 448474438 102090 33.22 4530 4545 4330 5880 3175 4530 4390.67 1.24 0 -11120 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 537 -37.80 1.55 12 0.83 -116.00 2827.00 8300 20240403 -47.17 2780 20241209 57.73 6140 -28.58 20250206 3285 33.49 20250102 8300 -47.17 20240403 2780 57.73 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
6 20250306 121213 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 -160 5 -3.53 402501208 91567 29.79 4530 4545 4330 5880 3175 4530 4393.22 1.24 0 -10960 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 535 -37.67 1.55 12 0.75 -116.00 2827.00 8300 20240403 -47.35 2780 20241209 57.19 6140 -28.83 20250206 3285 33.03 20250102 8300 -47.35 20240403 2780 57.19 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
7 20250306 111210 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 -145 5 -3.20 362894333 82522 26.85 4530 4545 4330 5880 3175 4530 4394.83 1.24 0 -10902 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 537 -37.80 1.55 12 0.67 -116.00 2827.00 8300 20240403 -47.17 2780 20241209 57.73 6140 -28.58 20250206 3285 33.49 20250102 8300 -47.17 20240403 2780 57.73 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
8 20250306 101212 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 -120 5 -2.65 329390533 74862 24.36 4530 4545 4330 5880 3175 4530 4397.02 1.24 0 -10420 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 540 -38.02 1.56 12 0.61 -116.00 2827.00 8300 20240403 -46.87 2780 20241209 58.63 6140 -28.18 20250206 3285 34.25 20250102 8300 -46.87 20240403 2780 58.63 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
9 20250306 091218 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 -120 5 -2.65 131988630 29708 9.67 4530 4545 4375 5880 3175 4530 4437.70 1.24 0 -3148 4716 4622 4436 4342 4156 4670 4390 12 1350 100 2800 5 1 12253300 540 -38.02 1.56 12 0.24 -116.00 2827.00 8300 20240403 -46.87 2780 20241209 58.63 6140 -28.18 20250206 3285 34.25 20250102 8300 -46.87 20240403 2780 58.63 20241209 4.12 N 434480 100 12 억 151645 N N 0 N 00 N
10 20250305 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 265 2 6.21 843622565 191075 145.39 4250 4530 4250 5540 2990 4265 4412.82 1.26 0 -2418 4435 4350 4250 4165 4065 4300 4115 12 1275 100 2640 5 1 12253300 555 -39.05 1.60 12 1.56 -116.00 2827.00 8300 20240403 -45.42 2780 20241209 62.95 6140 -26.22 20250206 3285 37.90 20250102 8300 -45.42 20240403 2780 62.95 20241209 4.14 N 434480 100 12 억 154882 N Y 0 N 00 N
11 20250305 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 215 2 5.04 678981974 154581 117.62 4250 4490 4250 5540 2990 4265 4392.40 1.26 0 -3450 4435 4350 4250 4165 4065 4300 4115 12 1275 100 2640 5 1 12253300 549 -38.62 1.58 12 1.26 -116.00 2827.00 8300 20240403 -46.02 2780 20241209 61.15 6140 -27.04 20250206 3285 36.38 20250102 8300 -46.02 20240403 2780 61.15 20241209 4.14 N 434480 100 12 억 154882 N N 0 N 00 N
12 20250305 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 130 2 3.05 456878319 104586 79.58 4250 4425 4250 5540 2990 4265 4368.45 1.26 0 -7823 4435 4350 4250 4165 4065 4300 4115 12 1275 100 2640 5 1 12253300 539 -37.89 1.55 12 0.85 -116.00 2827.00 8300 20240403 -47.05 2780 20241209 58.09 6140 -28.42 20250206 3285 33.79 20250102 8300 -47.05 20240403 2780 58.09 20241209 4.14 N 434480 100 12 억 154882 N N 0 N 00 N