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
352910/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
20250313,161154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4940,-45,5,-0.90,228986610,45883,11.60,5130,5130,4920,6480,3490,4985,4990.69,0.41,0,-182,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,624,149.70,1.64,12,0.36,33.00,3017.00,8400,20240229,-41.19,4920,20250313,0.41,6900,-28.41,20250110,4920,0.41,20250313,8260,-40.19,20240314,4920,0.41,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,151154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4925,-60,5,-1.20,222455265,44558,11.27,5130,5130,4925,6480,3490,4985,4992.49,0.41,0,-87,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,622,149.24,1.63,12,0.35,33.00,3017.00,8400,20240229,-41.37,4925,20250313,0.00,6900,-28.62,20250110,4925,0.00,20250313,8260,-40.38,20240314,4925,0.00,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,141155,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4970,-15,5,-0.30,204767440,40981,10.36,5130,5130,4940,6480,3490,4985,4996.64,0.41,0,-114,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,628,150.61,1.65,12,0.32,33.00,3017.00,8400,20240229,-40.83,4940,20250313,0.61,6900,-27.97,20250110,4940,0.61,20250313,8260,-39.83,20240314,4940,0.61,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,131154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4975,-10,5,-0.20,202258025,40477,10.24,5130,5130,4940,6480,3490,4985,4996.86,0.41,0,27,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,629,150.76,1.65,12,0.32,33.00,3017.00,8400,20240229,-40.77,4940,20250313,0.71,6900,-27.90,20250110,4940,0.71,20250313,8260,-39.77,20240314,4940,0.71,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,121154,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4955,-30,5,-0.60,162607265,32470,8.21,5130,5130,4945,6480,3490,4985,5007.92,0.41,0,-112,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,626,150.15,1.64,12,0.26,33.00,3017.00,8400,20240229,-41.01,4945,20250313,0.20,6900,-28.19,20250110,4945,0.20,20250313,8260,-40.01,20240314,4945,0.20,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,111156,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4985,0,3,0.00,143425455,28620,7.24,5130,5130,4945,6480,3490,4985,5011.37,0.41,0,-186,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,630,151.06,1.65,12,0.23,33.00,3017.00,8400,20240229,-40.65,4945,20250313,0.81,6900,-27.75,20250110,4945,0.81,20250313,8260,-39.65,20240314,4945,0.81,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,101153,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4970,-15,5,-0.30,98973501,19660,4.97,5130,5130,4970,6480,3490,4985,5034.26,0.41,0,-92,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,5,1,12637802,628,150.61,1.65,12,0.16,33.00,3017.00,8400,20240229,-40.83,4970,20250313,0.00,6900,-27.97,20250110,4970,0.00,20250313,8260,-39.83,20240314,4970,0.00,20250313,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250313,091157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,45,2,0.90,24849240,4889,1.24,5130,5130,5020,6480,3490,4985,5082.68,0.41,0,-536,6301,5642,5311,4652,4321,5477,4487,63,1495,500,3480,10,1,12637802,636,152.42,1.67,12,0.04,33.00,3017.00,8400,20240229,-40.12,4980,20250312,1.00,6900,-27.10,20250110,4980,1.00,20250312,8260,-39.10,20240314,4980,1.00,20250312,0.38,N,352910,500,63 억,,51919,N,N,0,N,00,N
20250312,161147,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4985,-885,5,-15.08,2027570408,391517,1951.05,5970,5970,4980,7630,4110,5870,5180.56,0.46,0,-6816,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,5,1,12637802,630,151.06,1.65,12,3.10,33.00,3017.00,8400,20240229,-40.65,4980,20250312,0.10,6900,-27.75,20250110,4980,0.10,20250312,8260,-39.65,20240314,4980,0.10,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,151148,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5030,-840,5,-14.31,1922773415,370517,1846.40,5970,5970,4980,7630,4110,5870,5189.43,0.46,0,-4253,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,636,152.42,1.67,12,2.93,33.00,3017.00,8400,20240229,-40.12,4980,20250312,1.00,6900,-27.10,20250110,4980,1.00,20250312,8260,-39.10,20240314,4980,1.00,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,141146,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5140,-730,5,-12.44,1623875640,311249,1551.05,5970,5970,5000,7630,4110,5870,5217.29,0.46,0,-5303,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,650,155.76,1.70,12,2.46,33.00,3017.00,8400,20240229,-38.81,5000,20250312,2.80,6900,-25.51,20250110,5000,2.80,20250312,8260,-37.77,20240314,5000,2.80,20250312,0.38,N,352910,500,63 억,,58359,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 161154 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4940 -45 5 -0.90 228986610 45883 11.60 5130 5130 4920 6480 3490 4985 4990.69 0.41 0 -182 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 624 149.70 1.64 12 0.36 33.00 3017.00 8400 20240229 -41.19 4920 20250313 0.41 6900 -28.41 20250110 4920 0.41 20250313 8260 -40.19 20240314 4920 0.41 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
3 20250313 151154 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4925 -60 5 -1.20 222455265 44558 11.27 5130 5130 4925 6480 3490 4985 4992.49 0.41 0 -87 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 622 149.24 1.63 12 0.35 33.00 3017.00 8400 20240229 -41.37 4925 20250313 0.00 6900 -28.62 20250110 4925 0.00 20250313 8260 -40.38 20240314 4925 0.00 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
4 20250313 141155 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4970 -15 5 -0.30 204767440 40981 10.36 5130 5130 4940 6480 3490 4985 4996.64 0.41 0 -114 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 628 150.61 1.65 12 0.32 33.00 3017.00 8400 20240229 -40.83 4940 20250313 0.61 6900 -27.97 20250110 4940 0.61 20250313 8260 -39.83 20240314 4940 0.61 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
5 20250313 131154 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4975 -10 5 -0.20 202258025 40477 10.24 5130 5130 4940 6480 3490 4985 4996.86 0.41 0 27 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 629 150.76 1.65 12 0.32 33.00 3017.00 8400 20240229 -40.77 4940 20250313 0.71 6900 -27.90 20250110 4940 0.71 20250313 8260 -39.77 20240314 4940 0.71 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
6 20250313 121154 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4955 -30 5 -0.60 162607265 32470 8.21 5130 5130 4945 6480 3490 4985 5007.92 0.41 0 -112 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 626 150.15 1.64 12 0.26 33.00 3017.00 8400 20240229 -41.01 4945 20250313 0.20 6900 -28.19 20250110 4945 0.20 20250313 8260 -40.01 20240314 4945 0.20 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
7 20250313 111156 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4985 0 3 0.00 143425455 28620 7.24 5130 5130 4945 6480 3490 4985 5011.37 0.41 0 -186 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 630 151.06 1.65 12 0.23 33.00 3017.00 8400 20240229 -40.65 4945 20250313 0.81 6900 -27.75 20250110 4945 0.81 20250313 8260 -39.65 20240314 4945 0.81 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
8 20250313 101153 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4970 -15 5 -0.30 98973501 19660 4.97 5130 5130 4970 6480 3490 4985 5034.26 0.41 0 -92 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 5 1 12637802 628 150.61 1.65 12 0.16 33.00 3017.00 8400 20240229 -40.83 4970 20250313 0.00 6900 -27.97 20250110 4970 0.00 20250313 8260 -39.83 20240314 4970 0.00 20250313 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
9 20250313 091157 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 45 2 0.90 24849240 4889 1.24 5130 5130 5020 6480 3490 4985 5082.68 0.41 0 -536 6301 5642 5311 4652 4321 5477 4487 63 1495 500 3480 10 1 12637802 636 152.42 1.67 12 0.04 33.00 3017.00 8400 20240229 -40.12 4980 20250312 1.00 6900 -27.10 20250110 4980 1.00 20250312 8260 -39.10 20240314 4980 1.00 20250312 0.38 N 352910 500 63 억 51919 N N 0 N 00 N
10 20250312 161147 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4985 -885 5 -15.08 2027570408 391517 1951.05 5970 5970 4980 7630 4110 5870 5180.56 0.46 0 -6816 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 5 1 12637802 630 151.06 1.65 12 3.10 33.00 3017.00 8400 20240229 -40.65 4980 20250312 0.10 6900 -27.75 20250110 4980 0.10 20250312 8260 -39.65 20240314 4980 0.10 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
11 20250312 151148 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5030 -840 5 -14.31 1922773415 370517 1846.40 5970 5970 4980 7630 4110 5870 5189.43 0.46 0 -4253 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 636 152.42 1.67 12 2.93 33.00 3017.00 8400 20240229 -40.12 4980 20250312 1.00 6900 -27.10 20250110 4980 1.00 20250312 8260 -39.10 20240314 4980 1.00 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
12 20250312 141146 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5140 -730 5 -12.44 1623875640 311249 1551.05 5970 5970 5000 7630 4110 5870 5217.29 0.46 0 -5303 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 650 155.76 1.70 12 2.46 33.00 3017.00 8400 20240229 -38.81 5000 20250312 2.80 6900 -25.51 20250110 5000 2.80 20250312 8260 -37.77 20240314 5000 2.80 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N