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
450520/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
20250306,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-70,5,-1.58,255313422,58416,58.97,4435,4445,4325,5750,3105,4430,4370.65,0.98,0,-1131,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,641,11.47,1.39,12,0.40,380.00,3128.00,8125,20240612,-46.34,2735,20241121,59.41,6220,-29.90,20250206,3415,27.67,20250115,24350,-82.09,20240612,2735,59.41,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,-75,5,-1.69,242111872,55388,55.91,4435,4445,4325,5750,3105,4430,4371.20,0.98,0,-2393,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,640,11.46,1.39,12,0.38,380.00,3128.00,8125,20240612,-46.40,2735,20241121,59.23,6220,-29.98,20250206,3415,27.53,20250115,24350,-82.11,20240612,2735,59.23,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-85,5,-1.92,194454607,44433,44.85,4435,4445,4325,5750,3105,4430,4376.36,0.98,0,-3884,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,639,11.43,1.39,12,0.30,380.00,3128.00,8125,20240612,-46.52,2735,20241121,58.87,6220,-30.14,20250206,3415,27.23,20250115,24350,-82.16,20240612,2735,58.87,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,131229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,-75,5,-1.69,177338437,40501,40.88,4435,4445,4325,5750,3105,4430,4378.62,0.98,0,-5615,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,640,11.46,1.39,12,0.28,380.00,3128.00,8125,20240612,-46.40,2735,20241121,59.23,6220,-29.98,20250206,3415,27.53,20250115,24350,-82.11,20240612,2735,59.23,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-65,5,-1.47,160987290,36749,37.10,4435,4445,4325,5750,3105,4430,4380.73,0.98,0,-5259,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,642,11.49,1.40,12,0.25,380.00,3128.00,8125,20240612,-46.28,2735,20241121,59.60,6220,-29.82,20250206,3415,27.82,20250115,24350,-82.07,20240612,2735,59.60,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-10,5,-0.23,136768950,31196,31.49,4435,4445,4325,5750,3105,4430,4384.18,0.98,0,-5659,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,650,11.63,1.41,12,0.21,380.00,3128.00,8125,20240612,-45.60,2735,20241121,61.61,6220,-28.94,20250206,3415,29.43,20250115,24350,-81.85,20240612,2735,61.61,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,101227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-65,5,-1.47,89209995,20317,20.51,4435,4445,4350,5750,3105,4430,4390.90,0.98,0,-6793,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,642,11.49,1.40,12,0.14,380.00,3128.00,8125,20240612,-46.28,2735,20241121,59.60,6220,-29.82,20250206,3415,27.82,20250115,24350,-82.07,20240612,2735,59.60,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250306,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-25,5,-0.56,20668230,4683,4.73,4435,4445,4385,5750,3105,4430,4413.46,0.98,0,-1721,4660,4545,4455,4340,4250,4602,4397,74,1320,500,2740,5,1,14704578,648,11.59,1.41,12,0.03,380.00,3128.00,8125,20240612,-45.78,2735,20241121,61.06,6220,-29.18,20250206,3415,28.99,20250115,24350,-81.91,20240612,2735,61.06,20241121,6.01,N,450520,500,73 억,,144213,N,N,0,N,00,N
20250305,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,35,2,0.80,424852065,95971,73.86,4370,4570,4365,5710,3080,4395,4426.88,0.95,0,4458,4648,4521,4373,4246,4098,4585,4310,74,1315,500,2720,5,1,14704578,651,11.66,1.42,12,0.65,380.00,3128.00,8125,20240612,-45.48,2735,20241121,61.97,6220,-28.78,20250206,3415,29.72,20250115,24350,-81.81,20240612,2735,61.97,20241121,6.13,N,450520,500,73 억,,139939,N,N,0,N,00,N
20250305,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,45,2,1.02,404432530,91360,70.31,4370,4570,4365,5710,3080,4395,4426.80,0.95,0,5212,4648,4521,4373,4246,4098,4585,4310,74,1315,500,2720,5,1,14704578,653,11.68,1.42,12,0.62,380.00,3128.00,8125,20240612,-45.35,2735,20241121,62.34,6220,-28.62,20250206,3415,30.01,20250115,24350,-81.77,20240612,2735,62.34,20241121,6.13,N,450520,500,73 억,,139939,N,N,0,N,00,N
20250305,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,25,2,0.57,355619211,80343,61.83,4370,4570,4365,5710,3080,4395,4426.26,0.95,0,798,4648,4521,4373,4246,4098,4585,4310,74,1315,500,2720,5,1,14704578,650,11.63,1.41,12,0.55,380.00,3128.00,8125,20240612,-45.60,2735,20241121,61.61,6220,-28.94,20250206,3415,29.43,20250115,24350,-81.85,20240612,2735,61.61,20241121,6.13,N,450520,500,73 억,,139939,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 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 -70 5 -1.58 255313422 58416 58.97 4435 4445 4325 5750 3105 4430 4370.65 0.98 0 -1131 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 641 11.47 1.39 12 0.40 380.00 3128.00 8125 20240612 -46.34 2735 20241121 59.41 6220 -29.90 20250206 3415 27.67 20250115 24350 -82.09 20240612 2735 59.41 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
3 20250306 151229 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 -75 5 -1.69 242111872 55388 55.91 4435 4445 4325 5750 3105 4430 4371.20 0.98 0 -2393 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 640 11.46 1.39 12 0.38 380.00 3128.00 8125 20240612 -46.40 2735 20241121 59.23 6220 -29.98 20250206 3415 27.53 20250115 24350 -82.11 20240612 2735 59.23 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
4 20250306 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 -85 5 -1.92 194454607 44433 44.85 4435 4445 4325 5750 3105 4430 4376.36 0.98 0 -3884 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 639 11.43 1.39 12 0.30 380.00 3128.00 8125 20240612 -46.52 2735 20241121 58.87 6220 -30.14 20250206 3415 27.23 20250115 24350 -82.16 20240612 2735 58.87 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
5 20250306 131229 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 -75 5 -1.69 177338437 40501 40.88 4435 4445 4325 5750 3105 4430 4378.62 0.98 0 -5615 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 640 11.46 1.39 12 0.28 380.00 3128.00 8125 20240612 -46.40 2735 20241121 59.23 6220 -29.98 20250206 3415 27.53 20250115 24350 -82.11 20240612 2735 59.23 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
6 20250306 121227 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -65 5 -1.47 160987290 36749 37.10 4435 4445 4325 5750 3105 4430 4380.73 0.98 0 -5259 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 642 11.49 1.40 12 0.25 380.00 3128.00 8125 20240612 -46.28 2735 20241121 59.60 6220 -29.82 20250206 3415 27.82 20250115 24350 -82.07 20240612 2735 59.60 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
7 20250306 111224 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 -10 5 -0.23 136768950 31196 31.49 4435 4445 4325 5750 3105 4430 4384.18 0.98 0 -5659 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 650 11.63 1.41 12 0.21 380.00 3128.00 8125 20240612 -45.60 2735 20241121 61.61 6220 -28.94 20250206 3415 29.43 20250115 24350 -81.85 20240612 2735 61.61 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
8 20250306 101227 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -65 5 -1.47 89209995 20317 20.51 4435 4445 4350 5750 3105 4430 4390.90 0.98 0 -6793 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 642 11.49 1.40 12 0.14 380.00 3128.00 8125 20240612 -46.28 2735 20241121 59.60 6220 -29.82 20250206 3415 27.82 20250115 24350 -82.07 20240612 2735 59.60 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
9 20250306 091232 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 -25 5 -0.56 20668230 4683 4.73 4435 4445 4385 5750 3105 4430 4413.46 0.98 0 -1721 4660 4545 4455 4340 4250 4602 4397 74 1320 500 2740 5 1 14704578 648 11.59 1.41 12 0.03 380.00 3128.00 8125 20240612 -45.78 2735 20241121 61.06 6220 -29.18 20250206 3415 28.99 20250115 24350 -81.91 20240612 2735 61.06 20241121 6.01 N 450520 500 73 억 144213 N N 0 N 00 N
10 20250305 161211 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 35 2 0.80 424852065 95971 73.86 4370 4570 4365 5710 3080 4395 4426.88 0.95 0 4458 4648 4521 4373 4246 4098 4585 4310 74 1315 500 2720 5 1 14704578 651 11.66 1.42 12 0.65 380.00 3128.00 8125 20240612 -45.48 2735 20241121 61.97 6220 -28.78 20250206 3415 29.72 20250115 24350 -81.81 20240612 2735 61.97 20241121 6.13 N 450520 500 73 억 139939 N N 0 N 00 N
11 20250305 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 4440 45 2 1.02 404432530 91360 70.31 4370 4570 4365 5710 3080 4395 4426.80 0.95 0 5212 4648 4521 4373 4246 4098 4585 4310 74 1315 500 2720 5 1 14704578 653 11.68 1.42 12 0.62 380.00 3128.00 8125 20240612 -45.35 2735 20241121 62.34 6220 -28.62 20250206 3415 30.01 20250115 24350 -81.77 20240612 2735 62.34 20241121 6.13 N 450520 500 73 억 139939 N N 0 N 00 N
12 20250305 141218 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 25 2 0.57 355619211 80343 61.83 4370 4570 4365 5710 3080 4395 4426.26 0.95 0 798 4648 4521 4373 4246 4098 4585 4310 74 1315 500 2720 5 1 14704578 650 11.63 1.41 12 0.55 380.00 3128.00 8125 20240612 -45.60 2735 20241121 61.61 6220 -28.94 20250206 3415 29.43 20250115 24350 -81.85 20240612 2735 61.61 20241121 6.13 N 450520 500 73 억 139939 N N 0 N 00 N