ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042500/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
20250307,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-60,5,-1.30,191231657,41998,111.66,4555,4590,4510,5980,3220,4600,4553.37,3.72,0,-12874,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,866,6.77,0.80,12,0.22,671.00,5685.00,8160,20240430,-44.36,3908,20240226,16.17,5180,-12.36,20250219,4450,2.02,20250114,8690,-47.76,20240403,3985,13.93,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-65,5,-1.41,179954752,39512,105.05,4555,4590,4510,5980,3220,4600,4554.43,3.72,0,-12433,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,865,6.76,0.80,12,0.21,671.00,5685.00,8160,20240430,-44.42,3908,20240226,16.04,5180,-12.45,20250219,4450,1.91,20250114,8690,-47.81,20240403,3985,13.80,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-45,5,-0.98,133627382,29304,77.91,4555,4590,4510,5980,3220,4600,4560.04,3.72,0,-7842,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,869,6.79,0.80,12,0.15,671.00,5685.00,8160,20240430,-44.18,3908,20240226,16.56,5180,-12.07,20250219,4450,2.36,20250114,8690,-47.58,20240403,3985,14.30,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-30,5,-0.65,125638342,27551,73.25,4555,4590,4510,5980,3220,4600,4560.21,3.72,0,-6809,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,872,6.81,0.80,12,0.14,671.00,5685.00,8160,20240430,-44.00,3908,20240226,16.94,5180,-11.78,20250219,4450,2.70,20250114,8690,-47.41,20240403,3985,14.68,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,-25,5,-0.54,109383790,23984,63.77,4555,4590,4510,5980,3220,4600,4560.70,3.72,0,-3921,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,872,6.82,0.80,12,0.13,671.00,5685.00,8160,20240430,-43.93,3908,20240226,17.07,5180,-11.68,20250219,4450,2.81,20250114,8690,-47.35,20240403,3985,14.81,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-30,5,-0.65,72795800,15980,42.49,4555,4590,4510,5980,3220,4600,4555.43,3.72,0,717,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,872,6.81,0.80,12,0.08,671.00,5685.00,8160,20240430,-44.00,3908,20240226,16.94,5180,-11.78,20250219,4450,2.70,20250114,8690,-47.41,20240403,3985,14.68,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-45,5,-0.98,39862155,8768,23.31,4555,4585,4510,5980,3220,4600,4546.32,3.72,0,1289,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,869,6.79,0.80,12,0.05,671.00,5685.00,8160,20240430,-44.18,3908,20240226,16.56,5180,-12.07,20250219,4450,2.36,20250114,8690,-47.58,20240403,3985,14.30,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250307,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-45,5,-0.98,2067970,454,1.21,4555,4555,4555,5980,3220,4600,4555.00,3.72,0,-231,4703,4651,4618,4566,4533,4635,4550,95,1380,500,2940,5,1,19070134,869,6.79,0.80,12,0.00,671.00,5685.00,8160,20240430,-44.18,3908,20240226,16.56,5180,-12.07,20250219,4450,2.36,20250114,8690,-47.58,20240403,3985,14.30,20241206,2.00,N,042500,500,95 억,,709693,N,N,0,N,00,N
20250306,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-30,5,-0.65,173315037,37601,82.40,4670,4670,4585,6010,3245,4630,4609.32,3.74,0,-3135,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,877,6.86,0.81,12,0.20,671.00,5685.00,8160,20240430,-43.63,3908,20240226,17.71,5180,-11.20,20250219,4450,3.37,20250114,8690,-47.07,20240403,3985,15.43,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-40,5,-0.86,151377687,32822,71.93,4670,4670,4585,6010,3245,4630,4612.08,3.74,0,356,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,875,6.84,0.81,12,0.17,671.00,5685.00,8160,20240430,-43.75,3908,20240226,17.45,5180,-11.39,20250219,4450,3.15,20250114,8690,-47.18,20240403,3985,15.18,20241206,2.03,N,042500,500,95 억,,712815,N,N,0,N,00,N
20250306,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-10,5,-0.22,133569457,28949,63.44,4670,4670,4585,6010,3245,4630,4613.96,3.74,0,1107,4736,4682,4631,4577,4526,4710,4605,95,1380,500,2960,5,1,19070134,881,6.89,0.81,12,0.15,671.00,5685.00,8160,20240430,-43.38,3908,20240226,18.22,5180,-10.81,20250219,4450,3.82,20250114,8690,-46.84,20240403,3985,15.93,20241206,2.03,N,042500,500,95 억,,712815,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 20250307 160447 57 100.00 KOSDAQ IT 서비스 N N N N N 4540 -60 5 -1.30 191231657 41998 111.66 4555 4590 4510 5980 3220 4600 4553.37 3.72 0 -12874 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 866 6.77 0.80 12 0.22 671.00 5685.00 8160 20240430 -44.36 3908 20240226 16.17 5180 -12.36 20250219 4450 2.02 20250114 8690 -47.76 20240403 3985 13.93 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
3 20250307 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 4535 -65 5 -1.41 179954752 39512 105.05 4555 4590 4510 5980 3220 4600 4554.43 3.72 0 -12433 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 865 6.76 0.80 12 0.21 671.00 5685.00 8160 20240430 -44.42 3908 20240226 16.04 5180 -12.45 20250219 4450 1.91 20250114 8690 -47.81 20240403 3985 13.80 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
4 20250307 140447 57 100.00 KOSDAQ IT 서비스 N N N N N 4555 -45 5 -0.98 133627382 29304 77.91 4555 4590 4510 5980 3220 4600 4560.04 3.72 0 -7842 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 869 6.79 0.80 12 0.15 671.00 5685.00 8160 20240430 -44.18 3908 20240226 16.56 5180 -12.07 20250219 4450 2.36 20250114 8690 -47.58 20240403 3985 14.30 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
5 20250307 130448 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 -30 5 -0.65 125638342 27551 73.25 4555 4590 4510 5980 3220 4600 4560.21 3.72 0 -6809 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 872 6.81 0.80 12 0.14 671.00 5685.00 8160 20240430 -44.00 3908 20240226 16.94 5180 -11.78 20250219 4450 2.70 20250114 8690 -47.41 20240403 3985 14.68 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
6 20250307 120449 57 100.00 KOSDAQ IT 서비스 N N N N N 4575 -25 5 -0.54 109383790 23984 63.77 4555 4590 4510 5980 3220 4600 4560.70 3.72 0 -3921 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 872 6.82 0.80 12 0.13 671.00 5685.00 8160 20240430 -43.93 3908 20240226 17.07 5180 -11.68 20250219 4450 2.81 20250114 8690 -47.35 20240403 3985 14.81 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
7 20250307 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 -30 5 -0.65 72795800 15980 42.49 4555 4590 4510 5980 3220 4600 4555.43 3.72 0 717 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 872 6.81 0.80 12 0.08 671.00 5685.00 8160 20240430 -44.00 3908 20240226 16.94 5180 -11.78 20250219 4450 2.70 20250114 8690 -47.41 20240403 3985 14.68 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
8 20250307 100445 57 100.00 KOSDAQ IT 서비스 N N N N N 4555 -45 5 -0.98 39862155 8768 23.31 4555 4585 4510 5980 3220 4600 4546.32 3.72 0 1289 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 869 6.79 0.80 12 0.05 671.00 5685.00 8160 20240430 -44.18 3908 20240226 16.56 5180 -12.07 20250219 4450 2.36 20250114 8690 -47.58 20240403 3985 14.30 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
9 20250307 090449 57 100.00 KOSDAQ IT 서비스 N N N N N 4555 -45 5 -0.98 2067970 454 1.21 4555 4555 4555 5980 3220 4600 4555.00 3.72 0 -231 4703 4651 4618 4566 4533 4635 4550 95 1380 500 2940 5 1 19070134 869 6.79 0.80 12 0.00 671.00 5685.00 8160 20240430 -44.18 3908 20240226 16.56 5180 -12.07 20250219 4450 2.36 20250114 8690 -47.58 20240403 3985 14.30 20241206 2.00 N 042500 500 95 억 709693 N N 0 N 00 N
10 20250306 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -30 5 -0.65 173315037 37601 82.40 4670 4670 4585 6010 3245 4630 4609.32 3.74 0 -3135 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 877 6.86 0.81 12 0.20 671.00 5685.00 8160 20240430 -43.63 3908 20240226 17.71 5180 -11.20 20250219 4450 3.37 20250114 8690 -47.07 20240403 3985 15.43 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
11 20250306 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 -40 5 -0.86 151377687 32822 71.93 4670 4670 4585 6010 3245 4630 4612.08 3.74 0 356 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 875 6.84 0.81 12 0.17 671.00 5685.00 8160 20240430 -43.75 3908 20240226 17.45 5180 -11.39 20250219 4450 3.15 20250114 8690 -47.18 20240403 3985 15.18 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N
12 20250306 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 -10 5 -0.22 133569457 28949 63.44 4670 4670 4585 6010 3245 4630 4613.96 3.74 0 1107 4736 4682 4631 4577 4526 4710 4605 95 1380 500 2960 5 1 19070134 881 6.89 0.81 12 0.15 671.00 5685.00 8160 20240430 -43.38 3908 20240226 18.22 5180 -10.81 20250219 4450 3.82 20250114 8690 -46.84 20240403 3985 15.93 20241206 2.03 N 042500 500 95 억 712815 N N 0 N 00 N