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
372800/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
20250313,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,95,2,2.15,5210485,1172,12.13,4510,4550,4380,5730,3095,4415,4445.81,0.22,0,-44,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,272,-4.01,1.49,12,0.02,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,20,2,0.45,5125095,1153,11.93,4510,4550,4380,5730,3095,4415,4445.01,0.22,0,-43,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,267,-3.94,1.47,12,0.02,-1125.00,3024.00,10490,20240822,-57.72,4320,20250117,2.66,5520,-19.66,20250217,4320,2.66,20250117,10490,-57.72,20240822,4320,2.66,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,35,2,0.79,1825985,406,4.20,4510,4550,4445,5730,3095,4415,4497.50,0.22,0,-39,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,268,-3.96,1.47,12,0.01,-1125.00,3024.00,10490,20240822,-57.58,4320,20250117,3.01,5520,-19.38,20250217,4320,3.01,20250117,10490,-57.58,20240822,4320,3.01,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,90,2,2.04,1745770,388,4.01,4510,4550,4445,5730,3095,4415,4499.41,0.22,0,-38,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,272,-4.00,1.49,12,0.01,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,110,2,2.49,1553105,345,3.57,4510,4550,4445,5730,3095,4415,4501.75,0.22,0,-40,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,273,-4.02,1.50,12,0.01,-1125.00,3024.00,10490,20240822,-56.86,4320,20250117,4.75,5520,-18.03,20250217,4320,4.75,20250117,10490,-56.86,20240822,4320,4.75,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,120,2,2.72,935735,207,2.14,4510,4550,4445,5730,3095,4415,4520.46,0.22,0,-33,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,273,-4.03,1.50,12,0.00,-1125.00,3024.00,10490,20240822,-56.77,4320,20250117,4.98,5520,-17.84,20250217,4320,4.98,20250117,10490,-56.77,20240822,4320,4.98,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,105,2,2.38,844940,187,1.94,4510,4550,4445,5730,3095,4415,4518.40,0.22,0,-32,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,272,-4.02,1.49,12,0.00,-1125.00,3024.00,10490,20240822,-56.91,4320,20250117,4.63,5520,-18.12,20250217,4320,4.63,20250117,10490,-56.91,20240822,4320,4.63,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250313,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,130,2,2.94,547040,121,1.25,4510,4550,4510,5730,3095,4415,4520.99,0.22,0,-9,4608,4511,4463,4366,4318,4487,4342,30,1315,500,3090,5,1,6026990,274,-4.04,1.50,12,0.00,-1125.00,3024.00,10490,20240822,-56.67,4320,20250117,5.21,5520,-17.66,20250217,4320,5.21,20250117,10490,-56.67,20240822,4320,5.21,20250117,0.00,N,372800,500,30 억,,13514,N,N,0,N,00,N
20250312,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-90,5,-2.00,43091780,9664,519.85,4505,4560,4415,5850,3155,4505,4459.00,0.22,0,-12,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,266,-3.92,1.46,12,0.16,-1125.00,3024.00,10490,20240822,-57.91,4320,20250117,2.20,5520,-20.02,20250217,4320,2.20,20250117,10490,-57.91,20240822,4320,2.20,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-50,5,-1.11,38896185,8715,468.80,4505,4560,4445,5850,3155,4505,4463.13,0.22,0,869,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,269,-3.96,1.47,12,0.14,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-50,5,-1.11,38446040,8614,463.37,4505,4560,4445,5850,3155,4505,4463.20,0.22,0,880,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,269,-3.96,1.47,12,0.14,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13526,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 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 95 2 2.15 5210485 1172 12.13 4510 4550 4380 5730 3095 4415 4445.81 0.22 0 -44 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 272 -4.01 1.49 12 0.02 -1125.00 3024.00 10490 20240822 -57.01 4320 20250117 4.40 5520 -18.30 20250217 4320 4.40 20250117 10490 -57.01 20240822 4320 4.40 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
3 20250313 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 4435 20 2 0.45 5125095 1153 11.93 4510 4550 4380 5730 3095 4415 4445.01 0.22 0 -43 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 267 -3.94 1.47 12 0.02 -1125.00 3024.00 10490 20240822 -57.72 4320 20250117 2.66 5520 -19.66 20250217 4320 2.66 20250117 10490 -57.72 20240822 4320 2.66 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
4 20250313 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 35 2 0.79 1825985 406 4.20 4510 4550 4445 5730 3095 4415 4497.50 0.22 0 -39 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 268 -3.96 1.47 12 0.01 -1125.00 3024.00 10490 20240822 -57.58 4320 20250117 3.01 5520 -19.38 20250217 4320 3.01 20250117 10490 -57.58 20240822 4320 3.01 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
5 20250313 131209 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 90 2 2.04 1745770 388 4.01 4510 4550 4445 5730 3095 4415 4499.41 0.22 0 -38 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 272 -4.00 1.49 12 0.01 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
6 20250313 121209 57 100.00 KOSDAQ IT 서비스 N N N N N 4525 110 2 2.49 1553105 345 3.57 4510 4550 4445 5730 3095 4415 4501.75 0.22 0 -40 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 273 -4.02 1.50 12 0.01 -1125.00 3024.00 10490 20240822 -56.86 4320 20250117 4.75 5520 -18.03 20250217 4320 4.75 20250117 10490 -56.86 20240822 4320 4.75 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
7 20250313 111211 57 100.00 KOSDAQ IT 서비스 N N N N N 4535 120 2 2.72 935735 207 2.14 4510 4550 4445 5730 3095 4415 4520.46 0.22 0 -33 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 273 -4.03 1.50 12 0.00 -1125.00 3024.00 10490 20240822 -56.77 4320 20250117 4.98 5520 -17.84 20250217 4320 4.98 20250117 10490 -56.77 20240822 4320 4.98 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
8 20250313 101208 57 100.00 KOSDAQ IT 서비스 N N N N N 4520 105 2 2.38 844940 187 1.94 4510 4550 4445 5730 3095 4415 4518.40 0.22 0 -32 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 272 -4.02 1.49 12 0.00 -1125.00 3024.00 10490 20240822 -56.91 4320 20250117 4.63 5520 -18.12 20250217 4320 4.63 20250117 10490 -56.91 20240822 4320 4.63 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
9 20250313 091212 57 100.00 KOSDAQ IT 서비스 N N N N N 4545 130 2 2.94 547040 121 1.25 4510 4550 4510 5730 3095 4415 4520.99 0.22 0 -9 4608 4511 4463 4366 4318 4487 4342 30 1315 500 3090 5 1 6026990 274 -4.04 1.50 12 0.00 -1125.00 3024.00 10490 20240822 -56.67 4320 20250117 5.21 5520 -17.66 20250217 4320 5.21 20250117 10490 -56.67 20240822 4320 5.21 20250117 0.00 N 372800 500 30 억 13514 N N 0 N 00 N
10 20250312 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 4415 -90 5 -2.00 43091780 9664 519.85 4505 4560 4415 5850 3155 4505 4459.00 0.22 0 -12 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 266 -3.92 1.46 12 0.16 -1125.00 3024.00 10490 20240822 -57.91 4320 20250117 2.20 5520 -20.02 20250217 4320 2.20 20250117 10490 -57.91 20240822 4320 2.20 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
11 20250312 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -50 5 -1.11 38896185 8715 468.80 4505 4560 4445 5850 3155 4505 4463.13 0.22 0 869 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 269 -3.96 1.47 12 0.14 -1125.00 3024.00 10490 20240822 -57.53 4320 20250117 3.12 5520 -19.29 20250217 4320 3.12 20250117 10490 -57.53 20240822 4320 3.12 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
12 20250312 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -50 5 -1.11 38446040 8614 463.37 4505 4560 4445 5850 3155 4505 4463.20 0.22 0 880 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 269 -3.96 1.47 12 0.14 -1125.00 3024.00 10490 20240822 -57.53 4320 20250117 3.12 5520 -19.29 20250217 4320 3.12 20250117 10490 -57.53 20240822 4320 3.12 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N