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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,95,2,2.37,512987121,126342,119.85,3990,4150,3975,5210,2815,4015,4059.99,1.28,0,26484,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,604,10.82,1.31,12,0.86,380.00,3128.00,8125,20240612,-49.42,2735,20241121,50.27,6220,-33.92,20250206,3415,20.35,20250115,24350,-83.12,20240612,2735,50.27,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,85,2,2.12,485828791,119727,113.57,3990,4150,3975,5210,2815,4015,4057.80,1.28,0,25688,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,603,10.79,1.31,12,0.81,380.00,3128.00,8125,20240612,-49.54,2735,20241121,49.91,6220,-34.08,20250206,3415,20.06,20250115,24350,-83.16,20240612,2735,49.91,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,85,2,2.12,412746191,101829,96.60,3990,4150,3975,5210,2815,4015,4053.33,1.28,0,22168,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,603,10.79,1.31,12,0.69,380.00,3128.00,8125,20240612,-49.54,2735,20241121,49.91,6220,-34.08,20250206,3415,20.06,20250115,24350,-83.16,20240612,2735,49.91,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,65,2,1.62,365459516,90290,85.65,3990,4150,3975,5210,2815,4015,4047.62,1.28,0,18561,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,600,10.74,1.30,12,0.61,380.00,3128.00,8125,20240612,-49.78,2735,20241121,49.18,6220,-34.41,20250206,3415,19.47,20250115,24350,-83.24,20240612,2735,49.18,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,85,2,2.12,333527216,82509,78.27,3990,4150,3975,5210,2815,4015,4042.31,1.28,0,17743,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,603,10.79,1.31,12,0.56,380.00,3128.00,8125,20240612,-49.54,2735,20241121,49.91,6220,-34.08,20250206,3415,20.06,20250115,24350,-83.16,20240612,2735,49.91,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,105,2,2.62,313435381,77613,73.62,3990,4150,3975,5210,2815,4015,4038.44,1.28,0,16051,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,606,10.84,1.32,12,0.53,380.00,3128.00,8125,20240612,-49.29,2735,20241121,50.64,6220,-33.76,20250206,3415,20.64,20250115,24350,-83.08,20240612,2735,50.64,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,30,2,0.75,216204185,53910,51.14,3990,4070,3975,5210,2815,4015,4010.47,1.28,0,10686,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,595,10.64,1.29,12,0.37,380.00,3128.00,8125,20240612,-50.22,2735,20241121,47.90,6220,-34.97,20250206,3415,18.45,20250115,24350,-83.39,20240612,2735,47.90,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4035,20,2,0.50,141666400,35454,33.63,3990,4050,3975,5210,2815,4015,3995.78,1.28,0,13405,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,593,10.62,1.29,12,0.24,380.00,3128.00,8125,20240612,-50.34,2735,20241121,47.53,6220,-35.13,20250206,3415,18.16,20250115,24350,-83.43,20240612,2735,47.53,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250311,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-205,5,-4.86,421709854,104608,83.99,4055,4170,3970,5480,2955,4220,4031.34,1.14,0,-212,4493,4356,4223,4086,3953,4425,4155,74,1260,500,2610,5,1,14704578,590,10.57,1.28,12,0.71,380.00,3128.00,8125,20240612,-50.58,2735,20241121,46.80,6220,-35.45,20250206,3415,17.57,20250115,24350,-83.51,20240612,2735,46.80,20241121,5.86,N,450520,500,73 억,,168115,N,N,0,N,00,N
20250311,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4035,-185,5,-4.38,404981194,100446,80.65,4055,4170,3970,5480,2955,4220,4031.83,1.14,0,1311,4493,4356,4223,4086,3953,4425,4155,74,1260,500,2610,5,1,14704578,593,10.62,1.29,12,0.68,380.00,3128.00,8125,20240612,-50.34,2735,20241121,47.53,6220,-35.13,20250206,3415,18.16,20250115,24350,-83.43,20240612,2735,47.53,20241121,5.86,N,450520,500,73 억,,168115,N,N,0,N,00,N
20250311,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-130,5,-3.08,349350235,86672,69.59,4055,4170,3970,5480,2955,4220,4030.72,1.14,0,902,4493,4356,4223,4086,3953,4425,4155,74,1260,500,2610,5,1,14704578,601,10.76,1.31,12,0.59,380.00,3128.00,8125,20240612,-49.66,2735,20241121,49.54,6220,-34.24,20250206,3415,19.77,20250115,24350,-83.20,20240612,2735,49.54,20241121,5.86,N,450520,500,73 억,,168115,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 20250312 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 95 2 2.37 512987121 126342 119.85 3990 4150 3975 5210 2815 4015 4059.99 1.28 0 26484 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 604 10.82 1.31 12 0.86 380.00 3128.00 8125 20240612 -49.42 2735 20241121 50.27 6220 -33.92 20250206 3415 20.35 20250115 24350 -83.12 20240612 2735 50.27 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
3 20250312 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 85 2 2.12 485828791 119727 113.57 3990 4150 3975 5210 2815 4015 4057.80 1.28 0 25688 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 603 10.79 1.31 12 0.81 380.00 3128.00 8125 20240612 -49.54 2735 20241121 49.91 6220 -34.08 20250206 3415 20.06 20250115 24350 -83.16 20240612 2735 49.91 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
4 20250312 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 85 2 2.12 412746191 101829 96.60 3990 4150 3975 5210 2815 4015 4053.33 1.28 0 22168 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 603 10.79 1.31 12 0.69 380.00 3128.00 8125 20240612 -49.54 2735 20241121 49.91 6220 -34.08 20250206 3415 20.06 20250115 24350 -83.16 20240612 2735 49.91 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
5 20250312 131254 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 65 2 1.62 365459516 90290 85.65 3990 4150 3975 5210 2815 4015 4047.62 1.28 0 18561 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 600 10.74 1.30 12 0.61 380.00 3128.00 8125 20240612 -49.78 2735 20241121 49.18 6220 -34.41 20250206 3415 19.47 20250115 24350 -83.24 20240612 2735 49.18 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
6 20250312 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 85 2 2.12 333527216 82509 78.27 3990 4150 3975 5210 2815 4015 4042.31 1.28 0 17743 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 603 10.79 1.31 12 0.56 380.00 3128.00 8125 20240612 -49.54 2735 20241121 49.91 6220 -34.08 20250206 3415 20.06 20250115 24350 -83.16 20240612 2735 49.91 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
7 20250312 111248 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 105 2 2.62 313435381 77613 73.62 3990 4150 3975 5210 2815 4015 4038.44 1.28 0 16051 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 606 10.84 1.32 12 0.53 380.00 3128.00 8125 20240612 -49.29 2735 20241121 50.64 6220 -33.76 20250206 3415 20.64 20250115 24350 -83.08 20240612 2735 50.64 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
8 20250312 101251 57 100.00 KOSDAQ IT 서비스 N N N N N 4045 30 2 0.75 216204185 53910 51.14 3990 4070 3975 5210 2815 4015 4010.47 1.28 0 10686 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 595 10.64 1.29 12 0.37 380.00 3128.00 8125 20240612 -50.22 2735 20241121 47.90 6220 -34.97 20250206 3415 18.45 20250115 24350 -83.39 20240612 2735 47.90 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
9 20250312 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 4035 20 2 0.50 141666400 35454 33.63 3990 4050 3975 5210 2815 4015 3995.78 1.28 0 13405 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 593 10.62 1.29 12 0.24 380.00 3128.00 8125 20240612 -50.34 2735 20241121 47.53 6220 -35.13 20250206 3415 18.16 20250115 24350 -83.43 20240612 2735 47.53 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
10 20250311 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 -205 5 -4.86 421709854 104608 83.99 4055 4170 3970 5480 2955 4220 4031.34 1.14 0 -212 4493 4356 4223 4086 3953 4425 4155 74 1260 500 2610 5 1 14704578 590 10.57 1.28 12 0.71 380.00 3128.00 8125 20240612 -50.58 2735 20241121 46.80 6220 -35.45 20250206 3415 17.57 20250115 24350 -83.51 20240612 2735 46.80 20241121 5.86 N 450520 500 73 억 168115 N N 0 N 00 N
11 20250311 151247 57 100.00 KOSDAQ IT 서비스 N N N N N 4035 -185 5 -4.38 404981194 100446 80.65 4055 4170 3970 5480 2955 4220 4031.83 1.14 0 1311 4493 4356 4223 4086 3953 4425 4155 74 1260 500 2610 5 1 14704578 593 10.62 1.29 12 0.68 380.00 3128.00 8125 20240612 -50.34 2735 20241121 47.53 6220 -35.13 20250206 3415 18.16 20250115 24350 -83.43 20240612 2735 47.53 20241121 5.86 N 450520 500 73 억 168115 N N 0 N 00 N
12 20250311 141251 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -130 5 -3.08 349350235 86672 69.59 4055 4170 3970 5480 2955 4220 4030.72 1.14 0 902 4493 4356 4223 4086 3953 4425 4155 74 1260 500 2610 5 1 14704578 601 10.76 1.31 12 0.59 380.00 3128.00 8125 20240612 -49.66 2735 20241121 49.54 6220 -34.24 20250206 3415 19.77 20250115 24350 -83.20 20240612 2735 49.54 20241121 5.86 N 450520 500 73 억 168115 N N 0 N 00 N