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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-20,5,-0.48,235449875,56709,117.16,4210,4245,4110,5390,2905,4150,4151.93,1.23,0,-14430,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,607,10.87,1.32,12,0.39,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,151314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,20,2,0.48,212282085,51108,105.59,4210,4245,4110,5390,2905,4150,4153.60,1.23,0,-13975,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,613,10.97,1.33,12,0.35,380.00,3128.00,8125,20240612,-48.68,2735,20241121,52.47,6220,-32.96,20250206,3415,22.11,20250115,24350,-82.87,20240612,2735,52.47,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,15,2,0.36,168840750,40622,83.92,4210,4245,4110,5390,2905,4150,4156.39,1.23,0,-12000,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,612,10.96,1.33,12,0.28,380.00,3128.00,8125,20240612,-48.74,2735,20241121,52.29,6220,-33.04,20250206,3415,21.96,20250115,24350,-82.90,20240612,2735,52.29,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,20,2,0.48,155067075,37301,77.06,4210,4245,4110,5390,2905,4150,4157.18,1.23,0,-12536,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,613,10.97,1.33,12,0.25,380.00,3128.00,8125,20240612,-48.68,2735,20241121,52.47,6220,-32.96,20250206,3415,22.11,20250115,24350,-82.87,20240612,2735,52.47,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,121314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,15,2,0.36,132159220,31777,65.65,4210,4245,4110,5390,2905,4150,4158.96,1.23,0,-12079,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,612,10.96,1.33,12,0.22,380.00,3128.00,8125,20240612,-48.74,2735,20241121,52.29,6220,-33.04,20250206,3415,21.96,20250115,24350,-82.90,20240612,2735,52.29,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,111313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,20,2,0.48,102040875,24538,50.70,4210,4245,4110,5390,2905,4150,4158.48,1.23,0,-10917,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,613,10.97,1.33,12,0.17,380.00,3128.00,8125,20240612,-48.68,2735,20241121,52.47,6220,-32.96,20250206,3415,22.11,20250115,24350,-82.87,20240612,2735,52.47,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,101312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,30,2,0.72,87827655,21121,43.64,4210,4245,4110,5390,2905,4150,4158.31,1.23,0,-8229,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,615,11.00,1.34,12,0.14,380.00,3128.00,8125,20240612,-48.55,2735,20241121,52.83,6220,-32.80,20250206,3415,22.40,20250115,24350,-82.83,20240612,2735,52.83,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,091316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,60,2,1.45,40034080,9620,19.87,4210,4245,4110,5390,2905,4150,4161.55,1.23,0,-6053,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,619,11.08,1.35,12,0.07,380.00,3128.00,8125,20240612,-48.18,2735,20241121,53.93,6220,-32.32,20250206,3415,23.28,20250115,24350,-82.71,20240612,2735,53.93,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250314,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,20,2,0.48,194400645,47131,42.41,4130,4190,4080,5360,2895,4130,4124.50,1.25,0,-2949,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,610,10.92,1.33,12,0.32,380.00,3128.00,8125,20240612,-48.92,2735,20241121,51.74,6220,-33.28,20250206,3415,21.52,20250115,24350,-82.96,20240612,2735,51.74,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N
20250314,151317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,0,3,0.00,167398985,40574,36.51,4130,4190,4080,5360,2895,4130,4125.77,1.25,0,-1497,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,607,10.87,1.32,12,0.28,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.68,N,450520,500,73 억,,183825,N,N,0,N,00,N
20250314,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,0,3,0.00,148029870,35873,32.28,4130,4190,4080,5360,2895,4130,4126.50,1.25,0,-646,4303,4216,4148,4061,3993,4260,4105,74,1230,500,2560,5,1,14704578,607,10.87,1.32,12,0.24,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.68,N,450520,500,73 억,,183825,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 20250317 161314 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -20 5 -0.48 235449875 56709 117.16 4210 4245 4110 5390 2905 4150 4151.93 1.23 0 -14430 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 607 10.87 1.32 12 0.39 380.00 3128.00 8125 20240612 -49.17 2735 20241121 51.01 6220 -33.60 20250206 3415 20.94 20250115 24350 -83.04 20240612 2735 51.01 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
3 20250317 151314 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 20 2 0.48 212282085 51108 105.59 4210 4245 4110 5390 2905 4150 4153.60 1.23 0 -13975 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 613 10.97 1.33 12 0.35 380.00 3128.00 8125 20240612 -48.68 2735 20241121 52.47 6220 -32.96 20250206 3415 22.11 20250115 24350 -82.87 20240612 2735 52.47 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
4 20250317 141316 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 15 2 0.36 168840750 40622 83.92 4210 4245 4110 5390 2905 4150 4156.39 1.23 0 -12000 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 612 10.96 1.33 12 0.28 380.00 3128.00 8125 20240612 -48.74 2735 20241121 52.29 6220 -33.04 20250206 3415 21.96 20250115 24350 -82.90 20240612 2735 52.29 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
5 20250317 131315 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 20 2 0.48 155067075 37301 77.06 4210 4245 4110 5390 2905 4150 4157.18 1.23 0 -12536 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 613 10.97 1.33 12 0.25 380.00 3128.00 8125 20240612 -48.68 2735 20241121 52.47 6220 -32.96 20250206 3415 22.11 20250115 24350 -82.87 20240612 2735 52.47 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
6 20250317 121314 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 15 2 0.36 132159220 31777 65.65 4210 4245 4110 5390 2905 4150 4158.96 1.23 0 -12079 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 612 10.96 1.33 12 0.22 380.00 3128.00 8125 20240612 -48.74 2735 20241121 52.29 6220 -33.04 20250206 3415 21.96 20250115 24350 -82.90 20240612 2735 52.29 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
7 20250317 111313 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 20 2 0.48 102040875 24538 50.70 4210 4245 4110 5390 2905 4150 4158.48 1.23 0 -10917 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 613 10.97 1.33 12 0.17 380.00 3128.00 8125 20240612 -48.68 2735 20241121 52.47 6220 -32.96 20250206 3415 22.11 20250115 24350 -82.87 20240612 2735 52.47 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
8 20250317 101312 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 30 2 0.72 87827655 21121 43.64 4210 4245 4110 5390 2905 4150 4158.31 1.23 0 -8229 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 615 11.00 1.34 12 0.14 380.00 3128.00 8125 20240612 -48.55 2735 20241121 52.83 6220 -32.80 20250206 3415 22.40 20250115 24350 -82.83 20240612 2735 52.83 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
9 20250317 091316 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 60 2 1.45 40034080 9620 19.87 4210 4245 4110 5390 2905 4150 4161.55 1.23 0 -6053 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 619 11.08 1.35 12 0.07 380.00 3128.00 8125 20240612 -48.18 2735 20241121 53.93 6220 -32.32 20250206 3415 23.28 20250115 24350 -82.71 20240612 2735 53.93 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
10 20250314 161308 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 20 2 0.48 194400645 47131 42.41 4130 4190 4080 5360 2895 4130 4124.50 1.25 0 -2949 4303 4216 4148 4061 3993 4260 4105 74 1230 500 2560 5 1 14704578 610 10.92 1.33 12 0.32 380.00 3128.00 8125 20240612 -48.92 2735 20241121 51.74 6220 -33.28 20250206 3415 21.52 20250115 24350 -82.96 20240612 2735 51.74 20241121 5.68 N 450520 500 73 억 183825 N N 0 N 00 N
11 20250314 151317 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 0 3 0.00 167398985 40574 36.51 4130 4190 4080 5360 2895 4130 4125.77 1.25 0 -1497 4303 4216 4148 4061 3993 4260 4105 74 1230 500 2560 5 1 14704578 607 10.87 1.32 12 0.28 380.00 3128.00 8125 20240612 -49.17 2735 20241121 51.01 6220 -33.60 20250206 3415 20.94 20250115 24350 -83.04 20240612 2735 51.01 20241121 5.68 N 450520 500 73 억 183825 N N 0 N 00 N
12 20250314 141311 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 0 3 0.00 148029870 35873 32.28 4130 4190 4080 5360 2895 4130 4126.50 1.25 0 -646 4303 4216 4148 4061 3993 4260 4105 74 1230 500 2560 5 1 14704578 607 10.87 1.32 12 0.24 380.00 3128.00 8125 20240612 -49.17 2735 20241121 51.01 6220 -33.60 20250206 3415 20.94 20250115 24350 -83.04 20240612 2735 51.01 20241121 5.68 N 450520 500 73 억 183825 N N 0 N 00 N