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
384470/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
20250313,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,100,2,1.21,603836725,71579,51.67,8220,8630,8210,10720,5780,8250,8438.05,0.60,0,-6861,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1072,-7.05,8.82,12,0.56,-1184.00,947.00,19460,20240402,-57.09,5750,20241230,45.22,11650,-28.33,20250218,5890,41.77,20250114,19460,-57.09,20240402,5750,45.22,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,130,2,1.58,565790495,67008,48.37,8220,8630,8210,10720,5780,8250,8445.38,0.60,0,-6843,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1076,-7.08,8.85,12,0.52,-1184.00,947.00,19460,20240402,-56.94,5750,20241230,45.74,11650,-28.07,20250218,5890,42.28,20250114,19460,-56.94,20240402,5750,45.74,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,140,2,1.70,521805915,61741,44.57,8220,8630,8210,10720,5780,8250,8453.52,0.60,0,-7530,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1077,-7.09,8.86,12,0.48,-1184.00,947.00,19460,20240402,-56.89,5750,20241230,45.91,11650,-27.98,20250218,5890,42.44,20250114,19460,-56.89,20240402,5750,45.91,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,131220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,190,2,2.30,502906815,59483,42.94,8220,8630,8210,10720,5780,8250,8456.73,0.60,0,-7222,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1084,-7.13,8.91,12,0.46,-1184.00,947.00,19460,20240402,-56.63,5750,20241230,46.78,11650,-27.55,20250218,5890,43.29,20250114,19460,-56.63,20240402,5750,46.78,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,200,2,2.42,461628425,54571,39.39,8220,8630,8210,10720,5780,8250,8461.56,0.60,0,-5132,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1085,-7.14,8.92,12,0.42,-1184.00,947.00,19460,20240402,-56.58,5750,20241230,46.96,11650,-27.47,20250218,5890,43.46,20250114,19460,-56.58,20240402,5750,46.96,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,150,2,1.82,365065015,43175,31.17,8220,8630,8210,10720,5780,8250,8458.38,0.60,0,-6950,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1079,-7.09,8.87,12,0.34,-1184.00,947.00,19460,20240402,-56.83,5750,20241230,46.09,11650,-27.90,20250218,5890,42.61,20250114,19460,-56.83,20240402,5750,46.09,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,330,2,4.00,299803770,35497,25.62,8220,8630,8210,10720,5780,8250,8449.28,0.60,0,-5623,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1102,-7.25,9.06,12,0.28,-1184.00,947.00,19460,20240402,-55.91,5750,20241230,49.22,11650,-26.35,20250218,5890,45.67,20250114,19460,-55.91,20240402,5750,49.22,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250313,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,20,2,0.24,52838350,6360,4.59,8220,8510,8210,10720,5780,8250,8313.98,0.60,0,-1329,9236,8742,8366,7872,7496,8990,8120,64,2470,500,5770,10,1,12841064,1062,-6.98,8.73,12,0.05,-1184.00,947.00,19460,20240402,-57.50,5750,20241230,43.83,11650,-29.01,20250218,5890,40.41,20250114,19460,-57.50,20240402,5750,43.83,20241230,0.47,N,384470,500,64 억,,76449,N,N,0,N,00,N
20250312,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,130,2,1.60,1150826665,137620,206.38,8060,8860,7990,10550,5690,8120,8363.23,0.70,0,-13971,8466,8292,7996,7822,7526,8380,7910,64,2430,500,5680,10,1,12841064,1059,-6.97,8.71,12,1.07,-1184.00,947.00,19460,20240402,-57.61,5750,20241230,43.48,11650,-29.18,20250218,5890,40.07,20250114,19460,-57.61,20240402,5750,43.48,20241230,0.48,N,384470,500,64 억,,90529,N,N,0,N,00,N
20250312,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,310,2,3.82,1060415700,126734,190.05,8060,8860,7990,10550,5690,8120,8367.26,0.70,0,-14374,8466,8292,7996,7822,7526,8380,7910,64,2430,500,5680,10,1,12841064,1083,-7.12,8.90,12,0.99,-1184.00,947.00,19460,20240402,-56.68,5750,20241230,46.61,11650,-27.64,20250218,5890,43.12,20250114,19460,-56.68,20240402,5750,46.61,20241230,0.48,N,384470,500,64 억,,90529,N,N,0,N,00,N
20250312,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,230,2,2.83,326567985,39764,59.63,8060,8380,7990,10550,5690,8120,8212.65,0.70,0,-6618,8466,8292,7996,7822,7526,8380,7910,64,2430,500,5680,10,1,12841064,1072,-7.05,8.82,12,0.31,-1184.00,947.00,19460,20240402,-57.09,5750,20241230,45.22,11650,-28.33,20250218,5890,41.77,20250114,19460,-57.09,20240402,5750,45.22,20241230,0.48,N,384470,500,64 억,,90529,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 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 100 2 1.21 603836725 71579 51.67 8220 8630 8210 10720 5780 8250 8438.05 0.60 0 -6861 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1072 -7.05 8.82 12 0.56 -1184.00 947.00 19460 20240402 -57.09 5750 20241230 45.22 11650 -28.33 20250218 5890 41.77 20250114 19460 -57.09 20240402 5750 45.22 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
3 20250313 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 130 2 1.58 565790495 67008 48.37 8220 8630 8210 10720 5780 8250 8445.38 0.60 0 -6843 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1076 -7.08 8.85 12 0.52 -1184.00 947.00 19460 20240402 -56.94 5750 20241230 45.74 11650 -28.07 20250218 5890 42.28 20250114 19460 -56.94 20240402 5750 45.74 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
4 20250313 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 140 2 1.70 521805915 61741 44.57 8220 8630 8210 10720 5780 8250 8453.52 0.60 0 -7530 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1077 -7.09 8.86 12 0.48 -1184.00 947.00 19460 20240402 -56.89 5750 20241230 45.91 11650 -27.98 20250218 5890 42.44 20250114 19460 -56.89 20240402 5750 45.91 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
5 20250313 131220 57 100.00 KOSDAQ IT 서비스 N N N N N 8440 190 2 2.30 502906815 59483 42.94 8220 8630 8210 10720 5780 8250 8456.73 0.60 0 -7222 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1084 -7.13 8.91 12 0.46 -1184.00 947.00 19460 20240402 -56.63 5750 20241230 46.78 11650 -27.55 20250218 5890 43.29 20250114 19460 -56.63 20240402 5750 46.78 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
6 20250313 121220 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 200 2 2.42 461628425 54571 39.39 8220 8630 8210 10720 5780 8250 8461.56 0.60 0 -5132 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1085 -7.14 8.92 12 0.42 -1184.00 947.00 19460 20240402 -56.58 5750 20241230 46.96 11650 -27.47 20250218 5890 43.46 20250114 19460 -56.58 20240402 5750 46.96 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
7 20250313 111222 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 150 2 1.82 365065015 43175 31.17 8220 8630 8210 10720 5780 8250 8458.38 0.60 0 -6950 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1079 -7.09 8.87 12 0.34 -1184.00 947.00 19460 20240402 -56.83 5750 20241230 46.09 11650 -27.90 20250218 5890 42.61 20250114 19460 -56.83 20240402 5750 46.09 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
8 20250313 101219 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 330 2 4.00 299803770 35497 25.62 8220 8630 8210 10720 5780 8250 8449.28 0.60 0 -5623 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1102 -7.25 9.06 12 0.28 -1184.00 947.00 19460 20240402 -55.91 5750 20241230 49.22 11650 -26.35 20250218 5890 45.67 20250114 19460 -55.91 20240402 5750 49.22 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
9 20250313 091223 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 20 2 0.24 52838350 6360 4.59 8220 8510 8210 10720 5780 8250 8313.98 0.60 0 -1329 9236 8742 8366 7872 7496 8990 8120 64 2470 500 5770 10 1 12841064 1062 -6.98 8.73 12 0.05 -1184.00 947.00 19460 20240402 -57.50 5750 20241230 43.83 11650 -29.01 20250218 5890 40.41 20250114 19460 -57.50 20240402 5750 43.83 20241230 0.47 N 384470 500 64 억 76449 N N 0 N 00 N
10 20250312 161213 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 130 2 1.60 1150826665 137620 206.38 8060 8860 7990 10550 5690 8120 8363.23 0.70 0 -13971 8466 8292 7996 7822 7526 8380 7910 64 2430 500 5680 10 1 12841064 1059 -6.97 8.71 12 1.07 -1184.00 947.00 19460 20240402 -57.61 5750 20241230 43.48 11650 -29.18 20250218 5890 40.07 20250114 19460 -57.61 20240402 5750 43.48 20241230 0.48 N 384470 500 64 억 90529 N N 0 N 00 N
11 20250312 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 310 2 3.82 1060415700 126734 190.05 8060 8860 7990 10550 5690 8120 8367.26 0.70 0 -14374 8466 8292 7996 7822 7526 8380 7910 64 2430 500 5680 10 1 12841064 1083 -7.12 8.90 12 0.99 -1184.00 947.00 19460 20240402 -56.68 5750 20241230 46.61 11650 -27.64 20250218 5890 43.12 20250114 19460 -56.68 20240402 5750 46.61 20241230 0.48 N 384470 500 64 억 90529 N N 0 N 00 N
12 20250312 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 230 2 2.83 326567985 39764 59.63 8060 8380 7990 10550 5690 8120 8212.65 0.70 0 -6618 8466 8292 7996 7822 7526 8380 7910 64 2430 500 5680 10 1 12841064 1072 -7.05 8.82 12 0.31 -1184.00 947.00 19460 20240402 -57.09 5750 20241230 45.22 11650 -28.33 20250218 5890 41.77 20250114 19460 -57.09 20240402 5750 45.22 20241230 0.48 N 384470 500 64 억 90529 N N 0 N 00 N