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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041460/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
20250313,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,35,2,1.07,168047582,50979,91.06,3265,3325,3265,4240,2290,3265,3296.41,1.69,0,-14021,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,627,26.40,1.17,12,0.27,125.00,2832.00,4630,20240304,-28.73,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,30,2,0.92,161816182,49088,87.68,3265,3325,3265,4240,2290,3265,3296.45,1.69,0,-13007,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,626,26.36,1.16,12,0.26,125.00,2832.00,4630,20240304,-28.83,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4460,-26.12,20240326,2560,28.71,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,35,2,1.07,136610257,41432,74.00,3265,3325,3265,4240,2290,3265,3297.22,1.69,0,-8511,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,627,26.40,1.17,12,0.22,125.00,2832.00,4630,20240304,-28.73,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4460,-26.01,20240326,2560,28.91,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,15,2,0.46,129471822,39264,70.13,3265,3325,3265,4240,2290,3265,3297.47,1.69,0,-7275,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,623,26.24,1.16,12,0.21,125.00,2832.00,4630,20240304,-29.16,2560,20241209,28.12,3615,-9.27,20250106,2885,13.69,20250102,4460,-26.46,20240326,2560,28.12,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,30,2,0.92,98887115,29991,53.57,3265,3325,3265,4240,2290,3265,3297.23,1.69,0,-6610,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,626,26.36,1.16,12,0.16,125.00,2832.00,4630,20240304,-28.83,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4460,-26.12,20240326,2560,28.71,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,30,2,0.92,57212375,17418,31.11,3265,3310,3265,4240,2290,3265,3284.67,1.69,0,-984,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,626,26.36,1.16,12,0.09,125.00,2832.00,4630,20240304,-28.83,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4460,-26.12,20240326,2560,28.71,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,0,3,0.00,19883300,6082,10.86,3265,3295,3265,4240,2290,3265,3269.20,1.69,0,-3464,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,620,26.12,1.15,12,0.03,125.00,2832.00,4630,20240304,-29.48,2560,20241209,27.54,3615,-9.68,20250106,2885,13.17,20250102,4460,-26.79,20240326,2560,27.54,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250313,090452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,20,2,0.61,1703060,521,0.93,3265,3285,3265,4240,2290,3265,3268.83,1.69,0,142,3321,3292,3256,3227,3191,3307,3242,107,975,500,2350,5,1,19000000,624,26.28,1.16,12,0.00,125.00,2832.00,4630,20240304,-29.05,2560,20241209,28.32,3615,-9.13,20250106,2885,13.86,20250102,4460,-26.35,20240326,2560,28.32,20241209,2.77,N,041460,500,107 억,,321069,N,N,0,N,00,N
20250312,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,10,2,0.31,180475612,55341,119.34,3240,3285,3220,4230,2280,3255,3261.16,1.64,0,9009,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,620,26.12,1.15,12,0.29,125.00,2832.00,4765,20240228,-31.48,2560,20241209,27.54,3615,-9.68,20250106,2885,13.17,20250102,4460,-26.79,20240326,2560,27.54,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,5,2,0.15,168509327,51674,111.43,3240,3285,3220,4230,2280,3255,3261.01,1.64,0,9026,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,619,26.08,1.15,12,0.27,125.00,2832.00,4765,20240228,-31.58,2560,20241209,27.34,3615,-9.82,20250106,2885,13.00,20250102,4460,-26.91,20240326,2560,27.34,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,15,2,0.46,148525630,45560,98.25,3240,3285,3220,4230,2280,3255,3260.00,1.64,0,8634,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,621,26.16,1.15,12,0.24,125.00,2832.00,4765,20240228,-31.37,2560,20241209,27.73,3615,-9.54,20250106,2885,13.34,20250102,4460,-26.68,20240326,2560,27.73,20241209,2.80,N,041460,500,107 억,,312441,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 20250313 160451 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 35 2 1.07 168047582 50979 91.06 3265 3325 3265 4240 2290 3265 3296.41 1.69 0 -14021 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 627 26.40 1.17 12 0.27 125.00 2832.00 4630 20240304 -28.73 2560 20241209 28.91 3615 -8.71 20250106 2885 14.38 20250102 4460 -26.01 20240326 2560 28.91 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
3 20250313 150451 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 30 2 0.92 161816182 49088 87.68 3265 3325 3265 4240 2290 3265 3296.45 1.69 0 -13007 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 626 26.36 1.16 12 0.26 125.00 2832.00 4630 20240304 -28.83 2560 20241209 28.71 3615 -8.85 20250106 2885 14.21 20250102 4460 -26.12 20240326 2560 28.71 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
4 20250313 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 35 2 1.07 136610257 41432 74.00 3265 3325 3265 4240 2290 3265 3297.22 1.69 0 -8511 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 627 26.40 1.17 12 0.22 125.00 2832.00 4630 20240304 -28.73 2560 20241209 28.91 3615 -8.71 20250106 2885 14.38 20250102 4460 -26.01 20240326 2560 28.91 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
5 20250313 130451 57 100.00 KOSDAQ IT 서비스 N N N N N 3280 15 2 0.46 129471822 39264 70.13 3265 3325 3265 4240 2290 3265 3297.47 1.69 0 -7275 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 623 26.24 1.16 12 0.21 125.00 2832.00 4630 20240304 -29.16 2560 20241209 28.12 3615 -9.27 20250106 2885 13.69 20250102 4460 -26.46 20240326 2560 28.12 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
6 20250313 120451 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 30 2 0.92 98887115 29991 53.57 3265 3325 3265 4240 2290 3265 3297.23 1.69 0 -6610 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 626 26.36 1.16 12 0.16 125.00 2832.00 4630 20240304 -28.83 2560 20241209 28.71 3615 -8.85 20250106 2885 14.21 20250102 4460 -26.12 20240326 2560 28.71 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
7 20250313 110451 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 30 2 0.92 57212375 17418 31.11 3265 3310 3265 4240 2290 3265 3284.67 1.69 0 -984 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 626 26.36 1.16 12 0.09 125.00 2832.00 4630 20240304 -28.83 2560 20241209 28.71 3615 -8.85 20250106 2885 14.21 20250102 4460 -26.12 20240326 2560 28.71 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
8 20250313 100450 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 0 3 0.00 19883300 6082 10.86 3265 3295 3265 4240 2290 3265 3269.20 1.69 0 -3464 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 620 26.12 1.15 12 0.03 125.00 2832.00 4630 20240304 -29.48 2560 20241209 27.54 3615 -9.68 20250106 2885 13.17 20250102 4460 -26.79 20240326 2560 27.54 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
9 20250313 090452 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 20 2 0.61 1703060 521 0.93 3265 3285 3265 4240 2290 3265 3268.83 1.69 0 142 3321 3292 3256 3227 3191 3307 3242 107 975 500 2350 5 1 19000000 624 26.28 1.16 12 0.00 125.00 2832.00 4630 20240304 -29.05 2560 20241209 28.32 3615 -9.13 20250106 2885 13.86 20250102 4460 -26.35 20240326 2560 28.32 20241209 2.77 N 041460 500 107 억 321069 N N 0 N 00 N
10 20250312 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 10 2 0.31 180475612 55341 119.34 3240 3285 3220 4230 2280 3255 3261.16 1.64 0 9009 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 620 26.12 1.15 12 0.29 125.00 2832.00 4765 20240228 -31.48 2560 20241209 27.54 3615 -9.68 20250106 2885 13.17 20250102 4460 -26.79 20240326 2560 27.54 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
11 20250312 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 5 2 0.15 168509327 51674 111.43 3240 3285 3220 4230 2280 3255 3261.01 1.64 0 9026 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 619 26.08 1.15 12 0.27 125.00 2832.00 4765 20240228 -31.58 2560 20241209 27.34 3615 -9.82 20250106 2885 13.00 20250102 4460 -26.91 20240326 2560 27.34 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
12 20250312 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 15 2 0.46 148525630 45560 98.25 3240 3285 3220 4230 2280 3255 3260.00 1.64 0 8634 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 621 26.16 1.15 12 0.24 125.00 2832.00 4765 20240228 -31.37 2560 20241209 27.73 3615 -9.54 20250106 2885 13.34 20250102 4460 -26.68 20240326 2560 27.73 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N