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
430690/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
20250313,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,440,2,9.03,29696506067,5200555,8315.30,4825,6090,4825,6330,3410,4870,5710.78,1.54,0,77130,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,579,14.24,1.63,12,47.73,373.00,3262.00,13870,20240502,-61.72,3290,20241209,61.40,6840,-22.37,20250206,3790,40.11,20250102,19880,-73.29,20240402,3290,61.40,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,470,2,9.65,28640859867,5002601,7998.79,4825,6090,4825,6330,3410,4870,5725.19,1.54,0,27822,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,582,14.32,1.64,12,45.92,373.00,3262.00,13870,20240502,-61.50,3290,20241209,62.31,6840,-21.93,20250206,3790,40.90,20250102,19880,-73.14,20240402,3290,62.31,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,1060,2,21.77,16684210902,2923307,4674.15,4825,6030,4825,6330,3410,4870,5707.31,1.54,0,-12503,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,646,15.90,1.82,12,26.83,373.00,3262.00,13870,20240502,-57.25,3290,20241209,80.24,6840,-13.30,20250206,3790,56.46,20250102,19880,-70.17,20240402,3290,80.24,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,131244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,90,2,1.85,773834372,155359,248.41,4825,5140,4825,6330,3410,4870,4980.94,1.54,0,3479,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,5,1,10895327,540,13.30,1.52,12,1.43,373.00,3262.00,13870,20240502,-64.24,3290,20241209,50.76,6840,-27.49,20250206,3790,30.87,20250102,19880,-75.05,20240402,3290,50.76,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,140,2,2.87,684792352,137617,220.04,4825,5140,4825,6330,3410,4870,4976.07,1.54,0,4554,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,10,1,10895327,546,13.43,1.54,12,1.26,373.00,3262.00,13870,20240502,-63.88,3290,20241209,52.28,6840,-26.75,20250206,3790,32.19,20250102,19880,-74.80,20240402,3290,52.28,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,111246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,25,2,0.51,240264382,49253,78.75,4825,4935,4825,6330,3410,4870,4878.17,1.54,0,-221,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,5,1,10895327,533,13.12,1.50,12,0.45,373.00,3262.00,13870,20240502,-64.71,3290,20241209,48.78,6840,-28.44,20250206,3790,29.16,20250102,19880,-75.38,20240402,3290,48.78,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-15,5,-0.31,137663237,28351,45.33,4825,4920,4825,6330,3410,4870,4855.67,1.54,0,-3530,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,5,1,10895327,529,13.02,1.49,12,0.26,373.00,3262.00,13870,20240502,-65.00,3290,20241209,47.57,6840,-29.02,20250206,3790,28.10,20250102,19880,-75.58,20240402,3290,47.57,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250313,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,20,2,0.41,66208722,13627,21.79,4825,4920,4825,6330,3410,4870,4858.64,1.54,0,-4179,5056,4962,4781,4687,4506,5010,4735,54,1460,500,3010,5,1,10895327,533,13.11,1.50,12,0.13,373.00,3262.00,13870,20240502,-64.74,3290,20241209,48.63,6840,-28.51,20250206,3790,29.02,20250102,19880,-75.40,20240402,3290,48.63,20241209,5.44,N,430690,500,54 억,,167449,N,N,0,N,00,N
20250312,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,225,2,4.84,286241229,60186,101.22,4600,4875,4600,6030,3255,4645,4755.41,1.51,0,2925,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,531,13.06,1.49,12,0.55,373.00,3262.00,13870,20240502,-64.89,3290,20241209,48.02,6840,-28.80,20250206,3790,28.50,20250102,19880,-75.50,20240402,3290,48.02,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,200,2,4.31,249500094,52634,88.52,4600,4850,4600,6030,3255,4645,4740.28,1.51,0,5951,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,528,12.99,1.49,12,0.48,373.00,3262.00,13870,20240502,-65.07,3290,20241209,47.26,6840,-29.17,20250206,3790,27.84,20250102,19880,-75.63,20240402,3290,47.26,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,130,2,2.80,188458464,39891,67.09,4600,4790,4600,6030,3255,4645,4724.34,1.51,0,4180,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,520,12.80,1.46,12,0.37,373.00,3262.00,13870,20240502,-65.57,3290,20241209,45.14,6840,-30.19,20250206,3790,25.99,20250102,19880,-75.98,20240402,3290,45.14,20241209,5.58,N,430690,500,54 억,,165049,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 161243 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 440 2 9.03 29696506067 5200555 8315.30 4825 6090 4825 6330 3410 4870 5710.78 1.54 0 77130 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 10 1 10895327 579 14.24 1.63 12 47.73 373.00 3262.00 13870 20240502 -61.72 3290 20241209 61.40 6840 -22.37 20250206 3790 40.11 20250102 19880 -73.29 20240402 3290 61.40 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
3 20250313 151244 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 470 2 9.65 28640859867 5002601 7998.79 4825 6090 4825 6330 3410 4870 5725.19 1.54 0 27822 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 10 1 10895327 582 14.32 1.64 12 45.92 373.00 3262.00 13870 20240502 -61.50 3290 20241209 62.31 6840 -21.93 20250206 3790 40.90 20250102 19880 -73.14 20240402 3290 62.31 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
4 20250313 141245 57 100.00 KOSDAQ IT 서비스 N N N N N 5930 1060 2 21.77 16684210902 2923307 4674.15 4825 6030 4825 6330 3410 4870 5707.31 1.54 0 -12503 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 10 1 10895327 646 15.90 1.82 12 26.83 373.00 3262.00 13870 20240502 -57.25 3290 20241209 80.24 6840 -13.30 20250206 3790 56.46 20250102 19880 -70.17 20240402 3290 80.24 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
5 20250313 131244 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 90 2 1.85 773834372 155359 248.41 4825 5140 4825 6330 3410 4870 4980.94 1.54 0 3479 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 5 1 10895327 540 13.30 1.52 12 1.43 373.00 3262.00 13870 20240502 -64.24 3290 20241209 50.76 6840 -27.49 20250206 3790 30.87 20250102 19880 -75.05 20240402 3290 50.76 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
6 20250313 121244 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 140 2 2.87 684792352 137617 220.04 4825 5140 4825 6330 3410 4870 4976.07 1.54 0 4554 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 10 1 10895327 546 13.43 1.54 12 1.26 373.00 3262.00 13870 20240502 -63.88 3290 20241209 52.28 6840 -26.75 20250206 3790 32.19 20250102 19880 -74.80 20240402 3290 52.28 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
7 20250313 111246 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 25 2 0.51 240264382 49253 78.75 4825 4935 4825 6330 3410 4870 4878.17 1.54 0 -221 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 5 1 10895327 533 13.12 1.50 12 0.45 373.00 3262.00 13870 20240502 -64.71 3290 20241209 48.78 6840 -28.44 20250206 3790 29.16 20250102 19880 -75.38 20240402 3290 48.78 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
8 20250313 101243 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -15 5 -0.31 137663237 28351 45.33 4825 4920 4825 6330 3410 4870 4855.67 1.54 0 -3530 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 5 1 10895327 529 13.02 1.49 12 0.26 373.00 3262.00 13870 20240502 -65.00 3290 20241209 47.57 6840 -29.02 20250206 3790 28.10 20250102 19880 -75.58 20240402 3290 47.57 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
9 20250313 091247 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 20 2 0.41 66208722 13627 21.79 4825 4920 4825 6330 3410 4870 4858.64 1.54 0 -4179 5056 4962 4781 4687 4506 5010 4735 54 1460 500 3010 5 1 10895327 533 13.11 1.50 12 0.13 373.00 3262.00 13870 20240502 -64.74 3290 20241209 48.63 6840 -28.51 20250206 3790 29.02 20250102 19880 -75.40 20240402 3290 48.63 20241209 5.44 N 430690 500 54 억 167449 N N 0 N 00 N
10 20250312 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 225 2 4.84 286241229 60186 101.22 4600 4875 4600 6030 3255 4645 4755.41 1.51 0 2925 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 531 13.06 1.49 12 0.55 373.00 3262.00 13870 20240502 -64.89 3290 20241209 48.02 6840 -28.80 20250206 3790 28.50 20250102 19880 -75.50 20240402 3290 48.02 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
11 20250312 151241 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 200 2 4.31 249500094 52634 88.52 4600 4850 4600 6030 3255 4645 4740.28 1.51 0 5951 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 528 12.99 1.49 12 0.48 373.00 3262.00 13870 20240502 -65.07 3290 20241209 47.26 6840 -29.17 20250206 3790 27.84 20250102 19880 -75.63 20240402 3290 47.26 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
12 20250312 141235 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 130 2 2.80 188458464 39891 67.09 4600 4790 4600 6030 3255 4645 4724.34 1.51 0 4180 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 520 12.80 1.46 12 0.37 373.00 3262.00 13870 20240502 -65.57 3290 20241209 45.14 6840 -30.19 20250206 3790 25.99 20250102 19880 -75.98 20240402 3290 45.14 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N