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
301300/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
20250313,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-75,5,-1.59,179147285,38435,68.81,4705,4745,4620,6110,3295,4705,4661.05,1.13,0,-2103,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,605,1.75,0.85,12,0.29,2648.00,5452.00,7590,20240313,-39.00,3250,20241118,42.46,7320,-36.75,20250205,3740,23.80,20250102,7590,-39.00,20240313,3250,42.46,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-60,5,-1.28,174964435,37531,67.19,4705,4745,4620,6110,3295,4705,4661.86,1.13,0,-1878,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,607,1.75,0.85,12,0.29,2648.00,5452.00,7590,20240313,-38.80,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7590,-38.80,20240313,3250,42.92,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-65,5,-1.38,140536000,30113,53.91,4705,4745,4620,6110,3295,4705,4666.95,1.13,0,-3855,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,606,1.75,0.85,12,0.23,2648.00,5452.00,7590,20240313,-38.87,3250,20241118,42.77,7320,-36.61,20250205,3740,24.06,20250102,7590,-38.87,20240313,3250,42.77,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-50,5,-1.06,116200465,24878,44.54,4705,4745,4620,6110,3295,4705,4670.81,1.13,0,-4086,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,608,1.76,0.85,12,0.19,2648.00,5452.00,7590,20240313,-38.67,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,-40,5,-0.85,96675750,20706,37.07,4705,4745,4620,6110,3295,4705,4668.97,1.13,0,-3410,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,609,1.76,0.86,12,0.16,2648.00,5452.00,7590,20240313,-38.54,3250,20241118,43.54,7320,-36.27,20250205,3740,24.73,20250102,7590,-38.54,20240313,3250,43.54,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,111113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,-40,5,-0.85,60147425,12853,23.01,4705,4745,4620,6110,3295,4705,4679.64,1.13,0,-2984,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,609,1.76,0.86,12,0.10,2648.00,5452.00,7590,20240313,-38.54,3250,20241118,43.54,7320,-36.27,20250205,3740,24.73,20250102,7590,-38.54,20240313,3250,43.54,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-25,5,-0.53,50551485,10797,19.33,4705,4745,4620,6110,3295,4705,4681.99,1.13,0,-3892,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,611,1.77,0.86,12,0.08,2648.00,5452.00,7590,20240313,-38.34,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7590,-38.34,20240313,3250,44.00,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250313,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-5,5,-0.11,16081005,3416,6.12,4705,4745,4620,6110,3295,4705,4707.55,1.13,0,-989,4818,4761,4663,4606,4508,4790,4635,65,1405,500,3190,5,1,13061391,614,1.77,0.86,12,0.03,2648.00,5452.00,7590,20240313,-38.08,3250,20241118,44.62,7320,-35.79,20250205,3740,25.67,20250102,7590,-38.08,20240313,3250,44.62,20241118,0.28,N,301300,500,65 억,,147544,N,N,0,N,00,N
20250312,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,180,2,3.98,260378245,55633,86.08,4630,4720,4565,5880,3170,4525,4680.28,1.11,0,2544,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,615,1.78,0.86,12,0.43,2648.00,5452.00,7590,20240313,-38.01,3250,20241118,44.77,7320,-35.72,20250205,3740,25.80,20250102,7590,-38.01,20240313,3250,44.77,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,175,2,3.87,251392035,53722,83.12,4630,4720,4565,5880,3170,4525,4679.50,1.11,0,2489,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,614,1.77,0.86,12,0.41,2648.00,5452.00,7590,20240313,-38.08,3250,20241118,44.62,7320,-35.79,20250205,3740,25.67,20250102,7590,-38.08,20240313,3250,44.62,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,170,2,3.76,188036805,40211,62.22,4630,4720,4565,5880,3170,4525,4676.25,1.11,0,-899,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,613,1.77,0.86,12,0.31,2648.00,5452.00,7590,20240313,-38.14,3250,20241118,44.46,7320,-35.86,20250205,3740,25.53,20250102,7590,-38.14,20240313,3250,44.46,20241118,0.29,N,301300,500,65 억,,145003,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 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 -75 5 -1.59 179147285 38435 68.81 4705 4745 4620 6110 3295 4705 4661.05 1.13 0 -2103 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 605 1.75 0.85 12 0.29 2648.00 5452.00 7590 20240313 -39.00 3250 20241118 42.46 7320 -36.75 20250205 3740 23.80 20250102 7590 -39.00 20240313 3250 42.46 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
3 20250313 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 -60 5 -1.28 174964435 37531 67.19 4705 4745 4620 6110 3295 4705 4661.86 1.13 0 -1878 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 607 1.75 0.85 12 0.29 2648.00 5452.00 7590 20240313 -38.80 3250 20241118 42.92 7320 -36.54 20250205 3740 24.20 20250102 7590 -38.80 20240313 3250 42.92 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
4 20250313 141112 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 -65 5 -1.38 140536000 30113 53.91 4705 4745 4620 6110 3295 4705 4666.95 1.13 0 -3855 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 606 1.75 0.85 12 0.23 2648.00 5452.00 7590 20240313 -38.87 3250 20241118 42.77 7320 -36.61 20250205 3740 24.06 20250102 7590 -38.87 20240313 3250 42.77 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
5 20250313 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -50 5 -1.06 116200465 24878 44.54 4705 4745 4620 6110 3295 4705 4670.81 1.13 0 -4086 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 608 1.76 0.85 12 0.19 2648.00 5452.00 7590 20240313 -38.67 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7590 -38.67 20240313 3250 43.23 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
6 20250313 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 -40 5 -0.85 96675750 20706 37.07 4705 4745 4620 6110 3295 4705 4668.97 1.13 0 -3410 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 609 1.76 0.86 12 0.16 2648.00 5452.00 7590 20240313 -38.54 3250 20241118 43.54 7320 -36.27 20250205 3740 24.73 20250102 7590 -38.54 20240313 3250 43.54 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
7 20250313 111113 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 -40 5 -0.85 60147425 12853 23.01 4705 4745 4620 6110 3295 4705 4679.64 1.13 0 -2984 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 609 1.76 0.86 12 0.10 2648.00 5452.00 7590 20240313 -38.54 3250 20241118 43.54 7320 -36.27 20250205 3740 24.73 20250102 7590 -38.54 20240313 3250 43.54 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
8 20250313 101111 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 -25 5 -0.53 50551485 10797 19.33 4705 4745 4620 6110 3295 4705 4681.99 1.13 0 -3892 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 611 1.77 0.86 12 0.08 2648.00 5452.00 7590 20240313 -38.34 3250 20241118 44.00 7320 -36.07 20250205 3740 25.13 20250102 7590 -38.34 20240313 3250 44.00 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
9 20250313 091114 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 -5 5 -0.11 16081005 3416 6.12 4705 4745 4620 6110 3295 4705 4707.55 1.13 0 -989 4818 4761 4663 4606 4508 4790 4635 65 1405 500 3190 5 1 13061391 614 1.77 0.86 12 0.03 2648.00 5452.00 7590 20240313 -38.08 3250 20241118 44.62 7320 -35.79 20250205 3740 25.67 20250102 7590 -38.08 20240313 3250 44.62 20241118 0.28 N 301300 500 65 억 147544 N N 0 N 00 N
10 20250312 161105 57 100.00 KOSDAQ IT 서비스 N N N N N 4705 180 2 3.98 260378245 55633 86.08 4630 4720 4565 5880 3170 4525 4680.28 1.11 0 2544 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 615 1.78 0.86 12 0.43 2648.00 5452.00 7590 20240313 -38.01 3250 20241118 44.77 7320 -35.72 20250205 3740 25.80 20250102 7590 -38.01 20240313 3250 44.77 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
11 20250312 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 175 2 3.87 251392035 53722 83.12 4630 4720 4565 5880 3170 4525 4679.50 1.11 0 2489 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 614 1.77 0.86 12 0.41 2648.00 5452.00 7590 20240313 -38.08 3250 20241118 44.62 7320 -35.79 20250205 3740 25.67 20250102 7590 -38.08 20240313 3250 44.62 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
12 20250312 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 4695 170 2 3.76 188036805 40211 62.22 4630 4720 4565 5880 3170 4525 4676.25 1.11 0 -899 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 613 1.77 0.86 12 0.31 2648.00 5452.00 7590 20240313 -38.14 3250 20241118 44.46 7320 -35.86 20250205 3740 25.53 20250102 7590 -38.14 20240313 3250 44.46 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N