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
462980/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
20250307,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,0,3,0.00,287864049,86705,113.00,3325,3350,3270,4300,2320,3310,3320.05,0.35,0,8727,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.48,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,0,3,0.00,269508434,81166,105.78,3325,3350,3270,4300,2320,3310,3320.46,0.35,0,8197,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.45,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,20,2,0.60,218991344,65908,85.89,3325,3350,3270,4300,2320,3310,3322.68,0.35,0,8796,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,607,-4.18,-1.12,12,0.36,-796.00,-2966.00,6280,20250204,-46.97,3145,20250304,5.88,6280,-46.97,20250204,3145,5.88,20250304,6280,-46.97,20250204,3145,5.88,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,20,2,0.60,201463294,60648,79.04,3325,3350,3270,4300,2320,3310,3321.85,0.35,0,8821,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,607,-4.18,-1.12,12,0.33,-796.00,-2966.00,6280,20250204,-46.97,3145,20250304,5.88,6280,-46.97,20250204,3145,5.88,20250304,6280,-46.97,20250204,3145,5.88,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,5,2,0.15,172393304,51887,67.62,3325,3350,3270,4300,2320,3310,3322.48,0.35,0,8778,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.28,-796.00,-2966.00,6280,20250204,-47.21,3145,20250304,5.41,6280,-47.21,20250204,3145,5.41,20250304,6280,-47.21,20250204,3145,5.41,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,15,2,0.45,150029402,45140,58.83,3325,3350,3270,4300,2320,3310,3323.65,0.35,0,9249,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,606,-4.18,-1.12,12,0.25,-796.00,-2966.00,6280,20250204,-47.05,3145,20250304,5.72,6280,-47.05,20250204,3145,5.72,20250304,6280,-47.05,20250204,3145,5.72,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,25,2,0.76,87745022,26381,34.38,3325,3350,3270,4300,2320,3310,3326.07,0.35,0,-1167,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,608,-4.19,-1.12,12,0.14,-796.00,-2966.00,6280,20250204,-46.89,3145,20250304,6.04,6280,-46.89,20250204,3145,6.04,20250304,6280,-46.89,20250204,3145,6.04,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250307,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-10,5,-0.30,13405620,4054,5.28,3325,3325,3270,4300,2320,3310,3306.76,0.35,0,-1762,3360,3335,3305,3280,3250,3337,3282,91,990,500,2310,5,1,18234437,602,-4.15,-1.11,12,0.02,-796.00,-2966.00,6280,20250204,-47.45,3145,20250304,4.93,6280,-47.45,20250204,3145,4.93,20250304,6280,-47.45,20250204,3145,4.93,20250304,0.00,N,462980,500,91 억,,63955,N,N,0,N,00,N
20250306,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,250565619,75871,68.81,3310,3330,3275,4295,2315,3305,3302.49,0.32,0,6286,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.42,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,234173034,70919,64.32,3310,3330,3275,4295,2315,3305,3301.98,0.32,0,3367,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.39,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-5,5,-0.15,203075129,61502,55.78,3310,3330,3275,4295,2315,3305,3301.93,0.32,0,2623,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,602,-4.15,-1.11,12,0.34,-796.00,-2966.00,6280,20250204,-47.45,3145,20250304,4.93,6280,-47.45,20250204,3145,4.93,20250304,6280,-47.45,20250204,3145,4.93,20250304,0.00,N,462980,500,91 억,,57669,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 161252 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 0 3 0.00 287864049 86705 113.00 3325 3350 3270 4300 2320 3310 3320.05 0.35 0 8727 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.48 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
3 20250307 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 0 3 0.00 269508434 81166 105.78 3325 3350 3270 4300 2320 3310 3320.46 0.35 0 8197 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.45 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
4 20250307 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 20 2 0.60 218991344 65908 85.89 3325 3350 3270 4300 2320 3310 3322.68 0.35 0 8796 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 607 -4.18 -1.12 12 0.36 -796.00 -2966.00 6280 20250204 -46.97 3145 20250304 5.88 6280 -46.97 20250204 3145 5.88 20250304 6280 -46.97 20250204 3145 5.88 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
5 20250307 131256 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 20 2 0.60 201463294 60648 79.04 3325 3350 3270 4300 2320 3310 3321.85 0.35 0 8821 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 607 -4.18 -1.12 12 0.33 -796.00 -2966.00 6280 20250204 -46.97 3145 20250304 5.88 6280 -46.97 20250204 3145 5.88 20250304 6280 -46.97 20250204 3145 5.88 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
6 20250307 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 5 2 0.15 172393304 51887 67.62 3325 3350 3270 4300 2320 3310 3322.48 0.35 0 8778 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.28 -796.00 -2966.00 6280 20250204 -47.21 3145 20250304 5.41 6280 -47.21 20250204 3145 5.41 20250304 6280 -47.21 20250204 3145 5.41 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
7 20250307 111253 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 15 2 0.45 150029402 45140 58.83 3325 3350 3270 4300 2320 3310 3323.65 0.35 0 9249 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 606 -4.18 -1.12 12 0.25 -796.00 -2966.00 6280 20250204 -47.05 3145 20250304 5.72 6280 -47.05 20250204 3145 5.72 20250304 6280 -47.05 20250204 3145 5.72 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
8 20250307 101250 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 25 2 0.76 87745022 26381 34.38 3325 3350 3270 4300 2320 3310 3326.07 0.35 0 -1167 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 608 -4.19 -1.12 12 0.14 -796.00 -2966.00 6280 20250204 -46.89 3145 20250304 6.04 6280 -46.89 20250204 3145 6.04 20250304 6280 -46.89 20250204 3145 6.04 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
9 20250307 091257 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 -10 5 -0.30 13405620 4054 5.28 3325 3325 3270 4300 2320 3310 3306.76 0.35 0 -1762 3360 3335 3305 3280 3250 3337 3282 91 990 500 2310 5 1 18234437 602 -4.15 -1.11 12 0.02 -796.00 -2966.00 6280 20250204 -47.45 3145 20250304 4.93 6280 -47.45 20250204 3145 4.93 20250304 6280 -47.45 20250204 3145 4.93 20250304 0.00 N 462980 500 91 억 63955 N N 0 N 00 N
10 20250306 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 5 2 0.15 250565619 75871 68.81 3310 3330 3275 4295 2315 3305 3302.49 0.32 0 6286 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.42 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
11 20250306 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 5 2 0.15 234173034 70919 64.32 3310 3330 3275 4295 2315 3305 3301.98 0.32 0 3367 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.39 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
12 20250306 141245 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 -5 5 -0.15 203075129 61502 55.78 3310 3330 3275 4295 2315 3305 3301.93 0.32 0 2623 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 602 -4.15 -1.11 12 0.34 -796.00 -2966.00 6280 20250204 -47.45 3145 20250304 4.93 6280 -47.45 20250204 3145 4.93 20250304 6280 -47.45 20250204 3145 4.93 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N