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
475460/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
20250307,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,-230,5,-2.31,764926370,77186,89.20,10000,10150,9670,12940,6980,9960,9910.48,0.44,0,-2680,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,544,7.59,2.95,12,1.38,1282.00,3294.00,20500,20250123,-52.54,9640,20250304,0.93,20500,-52.54,20250123,9640,0.93,20250304,20500,-52.54,20250123,9640,0.93,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9830,-130,5,-1.31,716679660,72238,83.48,10000,10150,9670,12940,6980,9960,9921.09,0.44,0,-2296,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,549,7.67,2.98,12,1.29,1282.00,3294.00,20500,20250123,-52.05,9640,20250304,1.97,20500,-52.05,20250123,9640,1.97,20250304,20500,-52.05,20250123,9640,1.97,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,10,2,0.10,399479330,39930,46.14,10000,10150,9910,12940,6980,9960,10004.49,0.44,0,-1216,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,557,7.78,3.03,12,0.71,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,131307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-20,5,-0.20,354673595,35434,40.95,10000,10150,9910,12940,6980,9960,10009.41,0.44,0,-1195,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,555,7.75,3.02,12,0.63,1282.00,3294.00,20500,20250123,-51.51,9640,20250304,3.11,20500,-51.51,20250123,9640,3.11,20250304,20500,-51.51,20250123,9640,3.11,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-10,5,-0.10,322873045,32232,37.25,10000,10150,9910,12940,6980,9960,10017.16,0.44,0,-528,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,556,7.76,3.02,12,0.58,1282.00,3294.00,20500,20250123,-51.46,9640,20250304,3.22,20500,-51.46,20250123,9640,3.22,20250304,20500,-51.46,20250123,9640,3.22,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,40,2,0.40,256377010,25560,29.54,10000,10150,9920,12940,6980,9960,10030.40,0.44,0,-502,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,559,7.80,3.04,12,0.46,1282.00,3294.00,20500,20250123,-51.22,9640,20250304,3.73,20500,-51.22,20250123,9640,3.73,20250304,20500,-51.22,20250123,9640,3.73,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,150,2,1.51,147928125,14763,17.06,10000,10150,9920,12940,6980,9960,10020.19,0.44,0,-243,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,565,7.89,3.07,12,0.26,1282.00,3294.00,20500,20250123,-50.68,9640,20250304,4.88,20500,-50.68,20250123,9640,4.88,20250304,20500,-50.68,20250123,9640,4.88,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250307,091309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,10,2,0.10,25154920,2521,2.91,10000,10020,9960,12940,6980,9960,9978.15,0.44,0,-253,10353,10156,10023,9826,9693,10090,9760,6,2980,100,6970,10,1,5587025,557,7.78,3.03,12,0.05,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.15,N,475460,100,5 억,,24731,N,N,0,N,00,N
20250306,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,-170,5,-1.68,836503950,83699,23.33,10150,10220,9890,13160,7100,10130,9989.36,0.51,0,-3594,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,556,7.77,3.02,12,1.50,1282.00,3294.00,20500,20250123,-51.41,9640,20250304,3.32,20500,-51.41,20250123,9640,3.32,20250304,20500,-51.41,20250123,9640,3.32,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-160,5,-1.58,785503920,78570,21.90,10150,10220,9890,13160,7100,10130,9992.45,0.51,0,-3055,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,557,7.78,3.03,12,1.41,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-190,5,-1.88,720891570,72071,20.09,10150,10220,9890,13160,7100,10130,9997.20,0.51,0,-2356,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,555,7.75,3.02,12,1.29,1282.00,3294.00,20500,20250123,-51.51,9640,20250304,3.11,20500,-51.51,20250123,9640,3.11,20250304,20500,-51.51,20250123,9640,3.11,20250304,0.05,N,475460,100,5 억,,28497,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 161303 57 100.00 KOSDAQ IT 서비스 N N N N N 9730 -230 5 -2.31 764926370 77186 89.20 10000 10150 9670 12940 6980 9960 9910.48 0.44 0 -2680 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 544 7.59 2.95 12 1.38 1282.00 3294.00 20500 20250123 -52.54 9640 20250304 0.93 20500 -52.54 20250123 9640 0.93 20250304 20500 -52.54 20250123 9640 0.93 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
3 20250307 151308 57 100.00 KOSDAQ IT 서비스 N N N N N 9830 -130 5 -1.31 716679660 72238 83.48 10000 10150 9670 12940 6980 9960 9921.09 0.44 0 -2296 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 549 7.67 2.98 12 1.29 1282.00 3294.00 20500 20250123 -52.05 9640 20250304 1.97 20500 -52.05 20250123 9640 1.97 20250304 20500 -52.05 20250123 9640 1.97 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
4 20250307 141304 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 10 2 0.10 399479330 39930 46.14 10000 10150 9910 12940 6980 9960 10004.49 0.44 0 -1216 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 557 7.78 3.03 12 0.71 1282.00 3294.00 20500 20250123 -51.37 9640 20250304 3.42 20500 -51.37 20250123 9640 3.42 20250304 20500 -51.37 20250123 9640 3.42 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
5 20250307 131307 57 100.00 KOSDAQ IT 서비스 N N N N N 9940 -20 5 -0.20 354673595 35434 40.95 10000 10150 9910 12940 6980 9960 10009.41 0.44 0 -1195 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 555 7.75 3.02 12 0.63 1282.00 3294.00 20500 20250123 -51.51 9640 20250304 3.11 20500 -51.51 20250123 9640 3.11 20250304 20500 -51.51 20250123 9640 3.11 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
6 20250307 121306 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 -10 5 -0.10 322873045 32232 37.25 10000 10150 9910 12940 6980 9960 10017.16 0.44 0 -528 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 556 7.76 3.02 12 0.58 1282.00 3294.00 20500 20250123 -51.46 9640 20250304 3.22 20500 -51.46 20250123 9640 3.22 20250304 20500 -51.46 20250123 9640 3.22 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
7 20250307 111304 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 40 2 0.40 256377010 25560 29.54 10000 10150 9920 12940 6980 9960 10030.40 0.44 0 -502 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 559 7.80 3.04 12 0.46 1282.00 3294.00 20500 20250123 -51.22 9640 20250304 3.73 20500 -51.22 20250123 9640 3.73 20250304 20500 -51.22 20250123 9640 3.73 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
8 20250307 101301 57 100.00 KOSDAQ IT 서비스 N N N N N 10110 150 2 1.51 147928125 14763 17.06 10000 10150 9920 12940 6980 9960 10020.19 0.44 0 -243 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 565 7.89 3.07 12 0.26 1282.00 3294.00 20500 20250123 -50.68 9640 20250304 4.88 20500 -50.68 20250123 9640 4.88 20250304 20500 -50.68 20250123 9640 4.88 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
9 20250307 091309 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 10 2 0.10 25154920 2521 2.91 10000 10020 9960 12940 6980 9960 9978.15 0.44 0 -253 10353 10156 10023 9826 9693 10090 9760 6 2980 100 6970 10 1 5587025 557 7.78 3.03 12 0.05 1282.00 3294.00 20500 20250123 -51.37 9640 20250304 3.42 20500 -51.37 20250123 9640 3.42 20250304 20500 -51.37 20250123 9640 3.42 20250304 0.15 N 475460 100 5 억 24731 N N 0 N 00 N
10 20250306 161256 57 100.00 KOSDAQ IT 서비스 N N N N N 9960 -170 5 -1.68 836503950 83699 23.33 10150 10220 9890 13160 7100 10130 9989.36 0.51 0 -3594 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 556 7.77 3.02 12 1.50 1282.00 3294.00 20500 20250123 -51.41 9640 20250304 3.32 20500 -51.41 20250123 9640 3.32 20250304 20500 -51.41 20250123 9640 3.32 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
11 20250306 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 -160 5 -1.58 785503920 78570 21.90 10150 10220 9890 13160 7100 10130 9992.45 0.51 0 -3055 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 557 7.78 3.03 12 1.41 1282.00 3294.00 20500 20250123 -51.37 9640 20250304 3.42 20500 -51.37 20250123 9640 3.42 20250304 20500 -51.37 20250123 9640 3.42 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
12 20250306 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 9940 -190 5 -1.88 720891570 72071 20.09 10150 10220 9890 13160 7100 10130 9997.20 0.51 0 -2356 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 555 7.75 3.02 12 1.29 1282.00 3294.00 20500 20250123 -51.51 9640 20250304 3.11 20500 -51.51 20250123 9640 3.11 20250304 20500 -51.51 20250123 9640 3.11 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N