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
451760/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
20250306,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,180,2,1.61,2116182120,183870,242.21,11270,11760,11120,14500,7820,11160,11509.13,0.00,0,17515,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1700,-1.82,1.51,12,1.23,-6216.00,7517.00,21450,20240401,-47.13,7600,20240909,49.21,12590,-9.93,20250219,9860,15.01,20250102,21450,-47.13,20240401,7600,49.21,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,210,2,1.88,2089328480,181503,239.09,11270,11760,11120,14500,7820,11160,11511.26,0.00,0,17226,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1705,-1.83,1.51,12,1.21,-6216.00,7517.00,21450,20240401,-46.99,7600,20240909,49.61,12590,-9.69,20250219,9860,15.31,20250102,21450,-46.99,20240401,7600,49.61,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,290,2,2.60,1898188300,164727,216.99,11270,11760,11120,14500,7820,11160,11523.24,0.00,0,23936,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1717,-1.84,1.52,12,1.10,-6216.00,7517.00,21450,20240401,-46.62,7600,20240909,50.66,12590,-9.05,20250219,9860,16.13,20250102,21450,-46.62,20240401,7600,50.66,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11510,350,2,3.14,1793319190,155597,204.97,11270,11760,11120,14500,7820,11160,11525.41,0.00,0,28875,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1726,-1.85,1.53,12,1.04,-6216.00,7517.00,21450,20240401,-46.34,7600,20240909,51.45,12590,-8.58,20250219,9860,16.73,20250102,21450,-46.34,20240401,7600,51.45,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,410,2,3.67,1658163155,143879,189.53,11270,11760,11120,14500,7820,11160,11524.71,0.00,0,31261,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1735,-1.86,1.54,12,0.96,-6216.00,7517.00,21450,20240401,-46.06,7600,20240909,52.24,12590,-8.10,20250219,9860,17.34,20250102,21450,-46.06,20240401,7600,52.24,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,520,2,4.66,1507824945,130985,172.55,11270,11760,11120,14500,7820,11160,11511.43,0.00,0,31747,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1751,-1.88,1.55,12,0.87,-6216.00,7517.00,21450,20240401,-45.55,7600,20240909,53.68,12590,-7.23,20250219,9860,18.46,20250102,21450,-45.55,20240401,7600,53.68,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,380,2,3.41,778151185,68311,89.99,11270,11540,11120,14500,7820,11160,11391.30,0.00,0,15277,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1730,-1.86,1.54,12,0.46,-6216.00,7517.00,21450,20240401,-46.20,7600,20240909,51.84,12590,-8.34,20250219,9860,17.04,20250102,21450,-46.20,20240401,7600,51.84,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250306,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11120,-40,5,-0.36,69456540,6222,8.20,11270,11300,11120,14500,7820,11160,11163.06,0.00,0,-2254,11553,11356,11193,10996,10833,11455,11095,75,3340,500,7810,10,1,14991476,1667,-1.79,1.48,12,0.04,-6216.00,7517.00,21450,20240401,-48.16,7600,20240909,46.32,12590,-11.68,20250219,9860,12.78,20250102,21450,-48.16,20240401,7600,46.32,20240909,1.21,N,451760,500,74 억,,0,N,N,0,N,00,N
20250305,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11160,130,2,1.18,840790240,75440,39.31,11030,11390,11030,14330,7730,11030,11145.15,0.00,0,12004,12456,11742,11266,10552,10076,12100,10910,75,3300,500,7720,10,1,14991476,1673,-1.80,1.48,12,0.50,-6216.00,7517.00,21450,20240401,-47.97,7600,20240909,46.84,12590,-11.36,20250219,9860,13.18,20250102,21450,-47.97,20240401,7600,46.84,20240909,1.22,N,451760,500,74 억,,0,N,N,472,N,00,N
20250305,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,150,2,1.36,815664870,73189,38.14,11030,11390,11030,14330,7730,11030,11144.64,0.00,0,11394,12456,11742,11266,10552,10076,12100,10910,75,3300,500,7720,10,1,14991476,1676,-1.80,1.49,12,0.49,-6216.00,7517.00,21450,20240401,-47.88,7600,20240909,47.11,12590,-11.20,20250219,9860,13.39,20250102,21450,-47.88,20240401,7600,47.11,20240909,1.22,N,451760,500,74 억,,0,N,N,472,N,00,N
20250305,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11160,130,2,1.18,690277280,61991,32.30,11030,11390,11030,14330,7730,11030,11135.12,0.00,0,5514,12456,11742,11266,10552,10076,12100,10910,75,3300,500,7720,10,1,14991476,1673,-1.80,1.48,12,0.41,-6216.00,7517.00,21450,20240401,-47.97,7600,20240909,46.84,12590,-11.36,20250219,9860,13.18,20250102,21450,-47.97,20240401,7600,46.84,20240909,1.22,N,451760,500,74 억,,0,N,N,472,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 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 11340 180 2 1.61 2116182120 183870 242.21 11270 11760 11120 14500 7820 11160 11509.13 0.00 0 17515 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1700 -1.82 1.51 12 1.23 -6216.00 7517.00 21450 20240401 -47.13 7600 20240909 49.21 12590 -9.93 20250219 9860 15.01 20250102 21450 -47.13 20240401 7600 49.21 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
3 20250306 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 11370 210 2 1.88 2089328480 181503 239.09 11270 11760 11120 14500 7820 11160 11511.26 0.00 0 17226 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1705 -1.83 1.51 12 1.21 -6216.00 7517.00 21450 20240401 -46.99 7600 20240909 49.61 12590 -9.69 20250219 9860 15.31 20250102 21450 -46.99 20240401 7600 49.61 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
4 20250306 141230 57 100.00 KOSDAQ IT 서비스 N N N N N 11450 290 2 2.60 1898188300 164727 216.99 11270 11760 11120 14500 7820 11160 11523.24 0.00 0 23936 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1717 -1.84 1.52 12 1.10 -6216.00 7517.00 21450 20240401 -46.62 7600 20240909 50.66 12590 -9.05 20250219 9860 16.13 20250102 21450 -46.62 20240401 7600 50.66 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
5 20250306 131230 57 100.00 KOSDAQ IT 서비스 N N N N N 11510 350 2 3.14 1793319190 155597 204.97 11270 11760 11120 14500 7820 11160 11525.41 0.00 0 28875 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1726 -1.85 1.53 12 1.04 -6216.00 7517.00 21450 20240401 -46.34 7600 20240909 51.45 12590 -8.58 20250219 9860 16.73 20250102 21450 -46.34 20240401 7600 51.45 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
6 20250306 121229 57 100.00 KOSDAQ IT 서비스 N N N N N 11570 410 2 3.67 1658163155 143879 189.53 11270 11760 11120 14500 7820 11160 11524.71 0.00 0 31261 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1735 -1.86 1.54 12 0.96 -6216.00 7517.00 21450 20240401 -46.06 7600 20240909 52.24 12590 -8.10 20250219 9860 17.34 20250102 21450 -46.06 20240401 7600 52.24 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
7 20250306 111226 57 100.00 KOSDAQ IT 서비스 N N N N N 11680 520 2 4.66 1507824945 130985 172.55 11270 11760 11120 14500 7820 11160 11511.43 0.00 0 31747 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1751 -1.88 1.55 12 0.87 -6216.00 7517.00 21450 20240401 -45.55 7600 20240909 53.68 12590 -7.23 20250219 9860 18.46 20250102 21450 -45.55 20240401 7600 53.68 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
8 20250306 101228 57 100.00 KOSDAQ IT 서비스 N N N N N 11540 380 2 3.41 778151185 68311 89.99 11270 11540 11120 14500 7820 11160 11391.30 0.00 0 15277 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1730 -1.86 1.54 12 0.46 -6216.00 7517.00 21450 20240401 -46.20 7600 20240909 51.84 12590 -8.34 20250219 9860 17.04 20250102 21450 -46.20 20240401 7600 51.84 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
9 20250306 091234 57 100.00 KOSDAQ IT 서비스 N N N N N 11120 -40 5 -0.36 69456540 6222 8.20 11270 11300 11120 14500 7820 11160 11163.06 0.00 0 -2254 11553 11356 11193 10996 10833 11455 11095 75 3340 500 7810 10 1 14991476 1667 -1.79 1.48 12 0.04 -6216.00 7517.00 21450 20240401 -48.16 7600 20240909 46.32 12590 -11.68 20250219 9860 12.78 20250102 21450 -48.16 20240401 7600 46.32 20240909 1.21 N 451760 500 74 억 0 N N 0 N 00 N
10 20250305 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 11160 130 2 1.18 840790240 75440 39.31 11030 11390 11030 14330 7730 11030 11145.15 0.00 0 12004 12456 11742 11266 10552 10076 12100 10910 75 3300 500 7720 10 1 14991476 1673 -1.80 1.48 12 0.50 -6216.00 7517.00 21450 20240401 -47.97 7600 20240909 46.84 12590 -11.36 20250219 9860 13.18 20250102 21450 -47.97 20240401 7600 46.84 20240909 1.22 N 451760 500 74 억 0 N N 472 N 00 N
11 20250305 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 11180 150 2 1.36 815664870 73189 38.14 11030 11390 11030 14330 7730 11030 11144.64 0.00 0 11394 12456 11742 11266 10552 10076 12100 10910 75 3300 500 7720 10 1 14991476 1676 -1.80 1.49 12 0.49 -6216.00 7517.00 21450 20240401 -47.88 7600 20240909 47.11 12590 -11.20 20250219 9860 13.39 20250102 21450 -47.88 20240401 7600 47.11 20240909 1.22 N 451760 500 74 억 0 N N 472 N 00 N
12 20250305 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 11160 130 2 1.18 690277280 61991 32.30 11030 11390 11030 14330 7730 11030 11135.12 0.00 0 5514 12456 11742 11266 10552 10076 12100 10910 75 3300 500 7720 10 1 14991476 1673 -1.80 1.48 12 0.41 -6216.00 7517.00 21450 20240401 -47.97 7600 20240909 46.84 12590 -11.36 20250219 9860 13.18 20250102 21450 -47.97 20240401 7600 46.84 20240909 1.22 N 451760 500 74 억 0 N N 472 N 00 N