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
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
20250307,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,292665160,68107,115.99,4325,4370,4245,5660,3055,4360,4297.14,0.97,0,21354,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,632,11.32,1.37,12,0.46,380.00,3128.00,8125,20240612,-47.08,2735,20241121,57.22,6220,-30.87,20250206,3415,25.92,20250115,24350,-82.34,20240612,2735,57.22,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-110,5,-2.52,263623295,61350,104.48,4325,4370,4245,5660,3055,4360,4297.04,0.97,0,18538,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,625,11.18,1.36,12,0.42,380.00,3128.00,8125,20240612,-47.69,2735,20241121,55.39,6220,-31.67,20250206,3415,24.45,20250115,24350,-82.55,20240612,2735,55.39,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,177886930,41227,70.21,4325,4370,4275,5660,3055,4360,4314.82,0.97,0,7320,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,632,11.32,1.37,12,0.28,380.00,3128.00,8125,20240612,-47.08,2735,20241121,57.22,6220,-30.87,20250206,3415,25.92,20250115,24350,-82.34,20240612,2735,57.22,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,128338000,29694,50.57,4325,4370,4275,5660,3055,4360,4322.02,0.97,0,6168,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,632,11.32,1.37,12,0.20,380.00,3128.00,8125,20240612,-47.08,2735,20241121,57.22,6220,-30.87,20250206,3415,25.92,20250115,24350,-82.34,20240612,2735,57.22,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-55,5,-1.26,117466960,27164,46.26,4325,4370,4275,5660,3055,4360,4324.36,0.97,0,5955,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,633,11.33,1.38,12,0.18,380.00,3128.00,8125,20240612,-47.02,2735,20241121,57.40,6220,-30.79,20250206,3415,26.06,20250115,24350,-82.32,20240612,2735,57.40,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,111237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,-5,5,-0.11,72866610,16809,28.63,4325,4370,4275,5660,3055,4360,4334.98,0.97,0,2854,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,640,11.46,1.39,12,0.11,380.00,3128.00,8125,20240612,-46.40,2735,20241121,59.23,6220,-29.98,20250206,3415,27.53,20250115,24350,-82.11,20240612,2735,59.23,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-15,5,-0.34,53321265,12308,20.96,4325,4370,4275,5660,3055,4360,4332.24,0.97,0,1791,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,639,11.43,1.39,12,0.08,380.00,3128.00,8125,20240612,-46.52,2735,20241121,58.87,6220,-30.14,20250206,3415,27.23,20250115,24350,-82.16,20240612,2735,58.87,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
20250307,091241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-40,5,-0.92,6677650,1551,2.64,4325,4330,4275,5660,3055,4360,4305.38,0.97,0,-703,4496,4427,4376,4307,4256,4402,4282,74,1300,500,2700,5,1,14704578,635,11.37,1.38,12,0.01,380.00,3128.00,8125,20240612,-46.83,2735,20241121,57.95,6220,-30.55,20250206,3415,26.50,20250115,24350,-82.26,20240612,2735,57.95,20241121,5.88,N,450520,500,73 억,,142771,N,N,0,N,00,N
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
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 161236 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 -60 5 -1.38 292665160 68107 115.99 4325 4370 4245 5660 3055 4360 4297.14 0.97 0 21354 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 632 11.32 1.37 12 0.46 380.00 3128.00 8125 20240612 -47.08 2735 20241121 57.22 6220 -30.87 20250206 3415 25.92 20250115 24350 -82.34 20240612 2735 57.22 20241121 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
3 20250307 151240 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -110 5 -2.52 263623295 61350 104.48 4325 4370 4245 5660 3055 4360 4297.04 0.97 0 18538 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 625 11.18 1.36 12 0.42 380.00 3128.00 8125 20240612 -47.69 2735 20241121 55.39 6220 -31.67 20250206 3415 24.45 20250115 24350 -82.55 20240612 2735 55.39 20241121 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
4 20250307 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 -60 5 -1.38 177886930 41227 70.21 4325 4370 4275 5660 3055 4360 4314.82 0.97 0 7320 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 632 11.32 1.37 12 0.28 380.00 3128.00 8125 20240612 -47.08 2735 20241121 57.22 6220 -30.87 20250206 3415 25.92 20250115 24350 -82.34 20240612 2735 57.22 20241121 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
5 20250307 131240 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 -60 5 -1.38 128338000 29694 50.57 4325 4370 4275 5660 3055 4360 4322.02 0.97 0 6168 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 632 11.32 1.37 12 0.20 380.00 3128.00 8125 20240612 -47.08 2735 20241121 57.22 6220 -30.87 20250206 3415 25.92 20250115 24350 -82.34 20240612 2735 57.22 20241121 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
6 20250307 121239 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 -55 5 -1.26 117466960 27164 46.26 4325 4370 4275 5660 3055 4360 4324.36 0.97 0 5955 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 633 11.33 1.38 12 0.18 380.00 3128.00 8125 20240612 -47.02 2735 20241121 57.40 6220 -30.79 20250206 3415 26.06 20250115 24350 -82.32 20240612 2735 57.40 20241121 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
7 20250307 111237 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 -5 5 -0.11 72866610 16809 28.63 4325 4370 4275 5660 3055 4360 4334.98 0.97 0 2854 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 640 11.46 1.39 12 0.11 380.00 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 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
8 20250307 101234 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 -15 5 -0.34 53321265 12308 20.96 4325 4370 4275 5660 3055 4360 4332.24 0.97 0 1791 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 639 11.43 1.39 12 0.08 380.00 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 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
9 20250307 091241 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -40 5 -0.92 6677650 1551 2.64 4325 4330 4275 5660 3055 4360 4305.38 0.97 0 -703 4496 4427 4376 4307 4256 4402 4282 74 1300 500 2700 5 1 14704578 635 11.37 1.38 12 0.01 380.00 3128.00 8125 20240612 -46.83 2735 20241121 57.95 6220 -30.55 20250206 3415 26.50 20250115 24350 -82.26 20240612 2735 57.95 20241121 5.88 N 450520 500 73 억 142771 N N 0 N 00 N
10 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
11 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
12 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