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
424760/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
20250307,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-8,5,-0.99,61745975,74718,68.70,802,882,802,1053,567,810,826.46,0.11,0,-774,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,158,-3.40,0.61,12,0.38,-236.00,1310.00,2065,20240514,-61.16,673,20241209,19.17,1150,-30.26,20250124,787,1.91,20250304,2065,-61.16,20240514,673,19.17,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,0,3,0.00,59813842,72309,66.49,802,882,802,1053,567,810,827.20,0.11,0,-262,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.37,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-8,5,-0.99,59662878,72123,66.32,802,882,802,1053,567,810,827.24,0.11,0,-148,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,158,-3.40,0.61,12,0.37,-236.00,1310.00,2065,20240514,-61.16,673,20241209,19.17,1150,-30.26,20250124,787,1.91,20250304,2065,-61.16,20240514,673,19.17,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,131220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,5,2,0.62,50841562,61219,56.29,802,882,802,1053,567,810,830.49,0.11,0,4173,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,160,-3.45,0.62,12,0.31,-236.00,1310.00,2065,20240514,-60.53,673,20241209,21.10,1150,-29.13,20250124,787,3.56,20250304,2065,-60.53,20240514,673,21.10,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,0,3,0.00,50412211,60689,55.80,802,882,802,1053,567,810,830.66,0.11,0,4175,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.31,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,0,3,0.00,50376571,60645,55.76,802,882,802,1053,567,810,830.68,0.11,0,4176,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.31,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,6,2,0.74,46765296,56188,51.66,802,882,802,1053,567,810,832.30,0.11,0,4174,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,160,-3.46,0.62,12,0.29,-236.00,1310.00,2065,20240514,-60.48,673,20241209,21.25,1150,-29.04,20250124,787,3.68,20250304,2065,-60.48,20240514,673,21.25,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250307,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,30,2,3.70,29599905,35143,32.31,802,882,802,1053,567,810,842.27,0.11,0,3168,856,833,811,788,766,844,799,20,243,100,500,1,1,19665002,165,-3.56,0.64,12,0.18,-236.00,1310.00,2065,20240514,-59.32,673,20241209,24.81,1150,-26.96,20250124,787,6.73,20250304,2065,-59.32,20240514,673,24.81,20241209,0.34,N,424760,100,19 억,,21626,N,N,0,N,00,N
20250306,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,10,2,1.25,87173176,108758,86.90,800,834,789,1040,560,800,801.53,0.13,0,-4030,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,159,-3.43,0.62,12,0.55,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,6,2,0.75,87040816,108594,86.77,800,834,789,1040,560,800,801.53,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,158,-3.42,0.62,12,0.55,-236.00,1310.00,2065,20240514,-60.97,673,20241209,19.76,1150,-29.91,20250124,787,2.41,20250304,2065,-60.97,20240514,673,19.76,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,789,-11,5,-1.38,82640146,103134,82.40,800,834,789,1040,560,800,801.29,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,155,-3.34,0.60,12,0.52,-236.00,1310.00,2065,20240514,-61.79,673,20241209,17.24,1150,-31.39,20250124,787,0.25,20250304,2065,-61.79,20240514,673,17.24,20241209,0.34,N,424760,100,19 억,,25656,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 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 802 -8 5 -0.99 61745975 74718 68.70 802 882 802 1053 567 810 826.46 0.11 0 -774 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 158 -3.40 0.61 12 0.38 -236.00 1310.00 2065 20240514 -61.16 673 20241209 19.17 1150 -30.26 20250124 787 1.91 20250304 2065 -61.16 20240514 673 19.17 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
3 20250307 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 810 0 3 0.00 59813842 72309 66.49 802 882 802 1053 567 810 827.20 0.11 0 -262 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 159 -3.43 0.62 12 0.37 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
4 20250307 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 802 -8 5 -0.99 59662878 72123 66.32 802 882 802 1053 567 810 827.24 0.11 0 -148 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 158 -3.40 0.61 12 0.37 -236.00 1310.00 2065 20240514 -61.16 673 20241209 19.17 1150 -30.26 20250124 787 1.91 20250304 2065 -61.16 20240514 673 19.17 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
5 20250307 131220 57 100.00 KOSDAQ IT 서비스 N N N N N 815 5 2 0.62 50841562 61219 56.29 802 882 802 1053 567 810 830.49 0.11 0 4173 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 160 -3.45 0.62 12 0.31 -236.00 1310.00 2065 20240514 -60.53 673 20241209 21.10 1150 -29.13 20250124 787 3.56 20250304 2065 -60.53 20240514 673 21.10 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
6 20250307 121219 57 100.00 KOSDAQ IT 서비스 N N N N N 810 0 3 0.00 50412211 60689 55.80 802 882 802 1053 567 810 830.66 0.11 0 4175 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 159 -3.43 0.62 12 0.31 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
7 20250307 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 810 0 3 0.00 50376571 60645 55.76 802 882 802 1053 567 810 830.68 0.11 0 4176 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 159 -3.43 0.62 12 0.31 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
8 20250307 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 816 6 2 0.74 46765296 56188 51.66 802 882 802 1053 567 810 832.30 0.11 0 4174 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 160 -3.46 0.62 12 0.29 -236.00 1310.00 2065 20240514 -60.48 673 20241209 21.25 1150 -29.04 20250124 787 3.68 20250304 2065 -60.48 20240514 673 21.25 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
9 20250307 091221 57 100.00 KOSDAQ IT 서비스 N N N N N 840 30 2 3.70 29599905 35143 32.31 802 882 802 1053 567 810 842.27 0.11 0 3168 856 833 811 788 766 844 799 20 243 100 500 1 1 19665002 165 -3.56 0.64 12 0.18 -236.00 1310.00 2065 20240514 -59.32 673 20241209 24.81 1150 -26.96 20250124 787 6.73 20250304 2065 -59.32 20240514 673 24.81 20241209 0.34 N 424760 100 19 억 21626 N N 0 N 00 N
10 20250306 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 810 10 2 1.25 87173176 108758 86.90 800 834 789 1040 560 800 801.53 0.13 0 -4030 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 159 -3.43 0.62 12 0.55 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
11 20250306 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 806 6 2 0.75 87040816 108594 86.77 800 834 789 1040 560 800 801.53 0.13 0 -4029 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 158 -3.42 0.62 12 0.55 -236.00 1310.00 2065 20240514 -60.97 673 20241209 19.76 1150 -29.91 20250124 787 2.41 20250304 2065 -60.97 20240514 673 19.76 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
12 20250306 141209 57 100.00 KOSDAQ IT 서비스 N N N N N 789 -11 5 -1.38 82640146 103134 82.40 800 834 789 1040 560 800 801.29 0.13 0 -4029 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 155 -3.34 0.60 12 0.52 -236.00 1310.00 2065 20240514 -61.79 673 20241209 17.24 1150 -31.39 20250124 787 0.25 20250304 2065 -61.79 20240514 673 17.24 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N