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
348030/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
20250313,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-10,5,-0.22,14905300,3248,51.47,4650,4720,4535,5900,3185,4545,4589.22,0.11,0,-498,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,436,-8.94,0.60,12,0.03,-507.00,7524.00,8890,20240229,-48.99,3990,20240805,13.66,5300,-14.43,20250107,4525,0.22,20250311,8650,-47.57,20240509,3990,13.66,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,75,2,1.65,13979660,3044,48.24,4650,4720,4535,5900,3185,4545,4592.53,0.11,0,-353,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,444,-9.11,0.61,12,0.03,-507.00,7524.00,8890,20240229,-48.03,3990,20240805,15.79,5300,-12.83,20250107,4525,2.10,20250311,8650,-46.59,20240509,3990,15.79,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,80,2,1.76,9811255,2127,33.71,4650,4720,4545,5900,3185,4545,4612.72,0.11,0,-353,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,444,-9.12,0.61,12,0.02,-507.00,7524.00,8890,20240229,-47.98,3990,20240805,15.91,5300,-12.74,20250107,4525,2.21,20250311,8650,-46.53,20240509,3990,15.91,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,5,2,0.11,9719870,2107,33.39,4650,4720,4545,5900,3185,4545,4613.13,0.11,0,-355,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,437,-8.97,0.60,12,0.02,-507.00,7524.00,8890,20240229,-48.82,3990,20240805,14.04,5300,-14.15,20250107,4525,0.55,20250311,8650,-47.40,20240509,3990,14.04,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,145,2,3.19,8787240,1904,30.17,4650,4720,4545,5900,3185,4545,4615.15,0.11,0,-355,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,450,-9.25,0.62,12,0.02,-507.00,7524.00,8890,20240229,-47.24,3990,20240805,17.54,5300,-11.51,20250107,4525,3.65,20250311,8650,-45.78,20240509,3990,17.54,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,35,2,0.77,1239455,271,4.29,4650,4650,4545,5900,3185,4545,4573.63,0.11,0,-65,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,440,-9.03,0.61,12,0.00,-507.00,7524.00,8890,20240229,-48.48,3990,20240805,14.79,5300,-13.58,20250107,4525,1.22,20250311,8650,-47.05,20240509,3990,14.79,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,55,2,1.21,120340,26,0.41,4650,4650,4600,5900,3185,4545,4628.46,0.11,0,-10,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,442,-9.07,0.61,12,0.00,-507.00,7524.00,8890,20240229,-48.26,3990,20240805,15.29,5300,-13.21,20250107,4525,1.66,20250311,8650,-46.82,20240509,3990,15.29,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250313,091152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,105,2,2.31,32550,7,0.11,4650,4650,4650,5900,3185,4545,4650.00,0.11,0,0,4691,4617,4581,4507,4471,4600,4490,10,1355,100,3180,5,1,9603800,447,-9.17,0.62,12,0.00,-507.00,7524.00,8890,20240229,-47.69,3990,20240805,16.54,5300,-12.26,20250107,4525,2.76,20250311,8650,-46.24,20240509,3990,16.54,20240805,0.79,N,348030,100,9 억,,10240,N,N,0,N,00,N
20250312,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-95,5,-2.05,28933575,6292,35.66,4640,4655,4545,6030,3250,4640,4598.47,0.12,0,-1099,4936,4787,4656,4507,4376,4722,4442,10,1390,100,3240,5,1,9603800,436,-8.96,0.60,12,0.07,-507.00,7524.00,8890,20240229,-48.88,3990,20240805,13.91,5300,-14.25,20250107,4525,0.44,20250311,8650,-47.46,20240509,3990,13.91,20240805,0.78,N,348030,100,9 억,,11339,N,N,0,N,00,N
20250312,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-40,5,-0.86,21753050,4719,26.74,4640,4655,4570,6030,3250,4640,4609.67,0.12,0,76,4936,4787,4656,4507,4376,4722,4442,10,1390,100,3240,5,1,9603800,442,-9.07,0.61,12,0.05,-507.00,7524.00,8890,20240229,-48.26,3990,20240805,15.29,5300,-13.21,20250107,4525,1.66,20250311,8650,-46.82,20240509,3990,15.29,20240805,0.78,N,348030,100,9 억,,11339,N,N,0,N,00,N
20250312,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,-5,5,-0.11,10848155,2348,13.31,4640,4655,4575,6030,3250,4640,4620.17,0.12,0,115,4936,4787,4656,4507,4376,4722,4442,10,1390,100,3240,5,1,9603800,445,-9.14,0.62,12,0.02,-507.00,7524.00,8890,20240229,-47.86,3990,20240805,16.17,5300,-12.55,20250107,4525,2.43,20250311,8650,-46.42,20240509,3990,16.17,20240805,0.78,N,348030,100,9 억,,11339,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 161149 57 100.00 KOSDAQ IT 서비스 N N N N N 4535 -10 5 -0.22 14905300 3248 51.47 4650 4720 4535 5900 3185 4545 4589.22 0.11 0 -498 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 436 -8.94 0.60 12 0.03 -507.00 7524.00 8890 20240229 -48.99 3990 20240805 13.66 5300 -14.43 20250107 4525 0.22 20250311 8650 -47.57 20240509 3990 13.66 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
3 20250313 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 4620 75 2 1.65 13979660 3044 48.24 4650 4720 4535 5900 3185 4545 4592.53 0.11 0 -353 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 444 -9.11 0.61 12 0.03 -507.00 7524.00 8890 20240229 -48.03 3990 20240805 15.79 5300 -12.83 20250107 4525 2.10 20250311 8650 -46.59 20240509 3990 15.79 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
4 20250313 141150 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 80 2 1.76 9811255 2127 33.71 4650 4720 4545 5900 3185 4545 4612.72 0.11 0 -353 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 444 -9.12 0.61 12 0.02 -507.00 7524.00 8890 20240229 -47.98 3990 20240805 15.91 5300 -12.74 20250107 4525 2.21 20250311 8650 -46.53 20240509 3990 15.91 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
5 20250313 131149 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 5 2 0.11 9719870 2107 33.39 4650 4720 4545 5900 3185 4545 4613.13 0.11 0 -355 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 437 -8.97 0.60 12 0.02 -507.00 7524.00 8890 20240229 -48.82 3990 20240805 14.04 5300 -14.15 20250107 4525 0.55 20250311 8650 -47.40 20240509 3990 14.04 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
6 20250313 121149 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 145 2 3.19 8787240 1904 30.17 4650 4720 4545 5900 3185 4545 4615.15 0.11 0 -355 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 450 -9.25 0.62 12 0.02 -507.00 7524.00 8890 20240229 -47.24 3990 20240805 17.54 5300 -11.51 20250107 4525 3.65 20250311 8650 -45.78 20240509 3990 17.54 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
7 20250313 111151 57 100.00 KOSDAQ IT 서비스 N N N N N 4580 35 2 0.77 1239455 271 4.29 4650 4650 4545 5900 3185 4545 4573.63 0.11 0 -65 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 440 -9.03 0.61 12 0.00 -507.00 7524.00 8890 20240229 -48.48 3990 20240805 14.79 5300 -13.58 20250107 4525 1.22 20250311 8650 -47.05 20240509 3990 14.79 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
8 20250313 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 55 2 1.21 120340 26 0.41 4650 4650 4600 5900 3185 4545 4628.46 0.11 0 -10 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 442 -9.07 0.61 12 0.00 -507.00 7524.00 8890 20240229 -48.26 3990 20240805 15.29 5300 -13.21 20250107 4525 1.66 20250311 8650 -46.82 20240509 3990 15.29 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
9 20250313 091152 57 100.00 KOSDAQ IT 서비스 N N N N N 4650 105 2 2.31 32550 7 0.11 4650 4650 4650 5900 3185 4545 4650.00 0.11 0 0 4691 4617 4581 4507 4471 4600 4490 10 1355 100 3180 5 1 9603800 447 -9.17 0.62 12 0.00 -507.00 7524.00 8890 20240229 -47.69 3990 20240805 16.54 5300 -12.26 20250107 4525 2.76 20250311 8650 -46.24 20240509 3990 16.54 20240805 0.79 N 348030 100 9 억 10240 N N 0 N 00 N
10 20250312 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 4545 -95 5 -2.05 28933575 6292 35.66 4640 4655 4545 6030 3250 4640 4598.47 0.12 0 -1099 4936 4787 4656 4507 4376 4722 4442 10 1390 100 3240 5 1 9603800 436 -8.96 0.60 12 0.07 -507.00 7524.00 8890 20240229 -48.88 3990 20240805 13.91 5300 -14.25 20250107 4525 0.44 20250311 8650 -47.46 20240509 3990 13.91 20240805 0.78 N 348030 100 9 억 11339 N N 0 N 00 N
11 20250312 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 -40 5 -0.86 21753050 4719 26.74 4640 4655 4570 6030 3250 4640 4609.67 0.12 0 76 4936 4787 4656 4507 4376 4722 4442 10 1390 100 3240 5 1 9603800 442 -9.07 0.61 12 0.05 -507.00 7524.00 8890 20240229 -48.26 3990 20240805 15.29 5300 -13.21 20250107 4525 1.66 20250311 8650 -46.82 20240509 3990 15.29 20240805 0.78 N 348030 100 9 억 11339 N N 0 N 00 N
12 20250312 141141 57 100.00 KOSDAQ IT 서비스 N N N N N 4635 -5 5 -0.11 10848155 2348 13.31 4640 4655 4575 6030 3250 4640 4620.17 0.12 0 115 4936 4787 4656 4507 4376 4722 4442 10 1390 100 3240 5 1 9603800 445 -9.14 0.62 12 0.02 -507.00 7524.00 8890 20240229 -47.86 3990 20240805 16.17 5300 -12.55 20250107 4525 2.43 20250311 8650 -46.42 20240509 3990 16.17 20240805 0.78 N 348030 100 9 억 11339 N N 0 N 00 N