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
434480/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
20250313,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,70,2,1.64,3727781633,833008,1435.82,4310,4655,4290,5550,2990,4270,4475.15,1.14,0,-9982,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,532,-37.41,1.54,12,6.80,-116.00,2827.00,8300,20240403,-47.71,2780,20241209,56.12,6140,-29.32,20250206,3285,32.12,20250102,8300,-47.71,20240403,2780,56.12,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,55,2,1.29,3680325883,822055,1416.95,4310,4655,4290,5550,2990,4270,4476.98,1.14,0,-12059,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,530,-37.28,1.53,12,6.71,-116.00,2827.00,8300,20240403,-47.89,2780,20241209,55.58,6140,-29.56,20250206,3285,31.66,20250102,8300,-47.89,20240403,2780,55.58,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,235,2,5.50,1777882465,401445,691.96,4310,4560,4290,5550,2990,4270,4428.71,1.14,0,-13042,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,552,-38.84,1.59,12,3.28,-116.00,2827.00,8300,20240403,-45.72,2780,20241209,62.05,6140,-26.63,20250206,3285,37.14,20250102,8300,-45.72,20240403,2780,62.05,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,131246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,60,2,1.41,471446232,108303,186.68,4310,4415,4290,5550,2990,4270,4353.03,1.14,0,4543,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,531,-37.33,1.53,12,0.88,-116.00,2827.00,8300,20240403,-47.83,2780,20241209,55.76,6140,-29.48,20250206,3285,31.81,20250102,8300,-47.83,20240403,2780,55.76,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,121246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,105,2,2.46,414862900,95221,164.13,4310,4415,4290,5550,2990,4270,4356.84,1.14,0,2935,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,536,-37.72,1.55,12,0.78,-116.00,2827.00,8300,20240403,-47.29,2780,20241209,57.37,6140,-28.75,20250206,3285,33.18,20250102,8300,-47.29,20240403,2780,57.37,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,100,2,2.34,345085245,79246,136.59,4310,4415,4290,5550,2990,4270,4354.61,1.14,0,7122,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,535,-37.67,1.55,12,0.65,-116.00,2827.00,8300,20240403,-47.35,2780,20241209,57.19,6140,-28.83,20250206,3285,33.03,20250102,8300,-47.35,20240403,2780,57.19,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,101245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,65,2,1.52,165254460,38203,65.85,4310,4365,4290,5550,2990,4270,4325.69,1.14,0,4147,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,531,-37.37,1.53,12,0.31,-116.00,2827.00,8300,20240403,-47.77,2780,20241209,55.94,6140,-29.40,20250206,3285,31.96,20250102,8300,-47.77,20240403,2780,55.94,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250313,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,40,2,0.94,37872970,8750,15.08,4310,4355,4295,5550,2990,4270,4328.34,1.14,0,5517,4366,4317,4236,4187,4106,4342,4212,12,1280,100,2640,5,1,12253300,528,-37.16,1.52,12,0.07,-116.00,2827.00,8300,20240403,-48.07,2780,20241209,55.04,6140,-29.80,20250206,3285,31.20,20250102,8300,-48.07,20240403,2780,55.04,20241209,4.11,N,434480,100,12 억,,139413,N,N,0,N,00,N
20250312,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,65,2,1.55,242126467,57184,43.98,4180,4285,4155,5460,2945,4205,4233.64,1.06,0,9925,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,523,-36.81,1.51,12,0.47,-116.00,2827.00,8300,20240403,-48.55,2780,20241209,53.60,6140,-30.46,20250206,3285,29.98,20250102,8300,-48.55,20240403,2780,53.60,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,30,2,0.71,225289887,53238,40.95,4180,4285,4155,5460,2945,4205,4231.75,1.06,0,8534,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,519,-36.51,1.50,12,0.43,-116.00,2827.00,8300,20240403,-48.98,2780,20241209,52.34,6140,-31.03,20250206,3285,28.92,20250102,8300,-48.98,20240403,2780,52.34,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,55,2,1.31,193693012,45780,35.21,4180,4285,4155,5460,2945,4205,4230.95,1.06,0,5555,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,522,-36.72,1.51,12,0.37,-116.00,2827.00,8300,20240403,-48.67,2780,20241209,53.24,6140,-30.62,20250206,3285,29.68,20250102,8300,-48.67,20240403,2780,53.24,20241209,4.11,N,434480,100,12 억,,129595,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 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 70 2 1.64 3727781633 833008 1435.82 4310 4655 4290 5550 2990 4270 4475.15 1.14 0 -9982 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 532 -37.41 1.54 12 6.80 -116.00 2827.00 8300 20240403 -47.71 2780 20241209 56.12 6140 -29.32 20250206 3285 32.12 20250102 8300 -47.71 20240403 2780 56.12 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
3 20250313 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 55 2 1.29 3680325883 822055 1416.95 4310 4655 4290 5550 2990 4270 4476.98 1.14 0 -12059 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 530 -37.28 1.53 12 6.71 -116.00 2827.00 8300 20240403 -47.89 2780 20241209 55.58 6140 -29.56 20250206 3285 31.66 20250102 8300 -47.89 20240403 2780 55.58 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
4 20250313 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 235 2 5.50 1777882465 401445 691.96 4310 4560 4290 5550 2990 4270 4428.71 1.14 0 -13042 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 552 -38.84 1.59 12 3.28 -116.00 2827.00 8300 20240403 -45.72 2780 20241209 62.05 6140 -26.63 20250206 3285 37.14 20250102 8300 -45.72 20240403 2780 62.05 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
5 20250313 131246 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 60 2 1.41 471446232 108303 186.68 4310 4415 4290 5550 2990 4270 4353.03 1.14 0 4543 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 531 -37.33 1.53 12 0.88 -116.00 2827.00 8300 20240403 -47.83 2780 20241209 55.76 6140 -29.48 20250206 3285 31.81 20250102 8300 -47.83 20240403 2780 55.76 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
6 20250313 121246 57 100.00 KOSDAQ IT 서비스 N N N N N 4375 105 2 2.46 414862900 95221 164.13 4310 4415 4290 5550 2990 4270 4356.84 1.14 0 2935 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 536 -37.72 1.55 12 0.78 -116.00 2827.00 8300 20240403 -47.29 2780 20241209 57.37 6140 -28.75 20250206 3285 33.18 20250102 8300 -47.29 20240403 2780 57.37 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
7 20250313 111248 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 100 2 2.34 345085245 79246 136.59 4310 4415 4290 5550 2990 4270 4354.61 1.14 0 7122 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 535 -37.67 1.55 12 0.65 -116.00 2827.00 8300 20240403 -47.35 2780 20241209 57.19 6140 -28.83 20250206 3285 33.03 20250102 8300 -47.35 20240403 2780 57.19 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
8 20250313 101245 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 65 2 1.52 165254460 38203 65.85 4310 4365 4290 5550 2990 4270 4325.69 1.14 0 4147 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 531 -37.37 1.53 12 0.31 -116.00 2827.00 8300 20240403 -47.77 2780 20241209 55.94 6140 -29.40 20250206 3285 31.96 20250102 8300 -47.77 20240403 2780 55.94 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
9 20250313 091249 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 40 2 0.94 37872970 8750 15.08 4310 4355 4295 5550 2990 4270 4328.34 1.14 0 5517 4366 4317 4236 4187 4106 4342 4212 12 1280 100 2640 5 1 12253300 528 -37.16 1.52 12 0.07 -116.00 2827.00 8300 20240403 -48.07 2780 20241209 55.04 6140 -29.80 20250206 3285 31.20 20250102 8300 -48.07 20240403 2780 55.04 20241209 4.11 N 434480 100 12 억 139413 N N 0 N 00 N
10 20250312 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 65 2 1.55 242126467 57184 43.98 4180 4285 4155 5460 2945 4205 4233.64 1.06 0 9925 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 523 -36.81 1.51 12 0.47 -116.00 2827.00 8300 20240403 -48.55 2780 20241209 53.60 6140 -30.46 20250206 3285 29.98 20250102 8300 -48.55 20240403 2780 53.60 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
11 20250312 151243 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 30 2 0.71 225289887 53238 40.95 4180 4285 4155 5460 2945 4205 4231.75 1.06 0 8534 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 519 -36.51 1.50 12 0.43 -116.00 2827.00 8300 20240403 -48.98 2780 20241209 52.34 6140 -31.03 20250206 3285 28.92 20250102 8300 -48.98 20240403 2780 52.34 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
12 20250312 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 55 2 1.31 193693012 45780 35.21 4180 4285 4155 5460 2945 4205 4230.95 1.06 0 5555 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 522 -36.72 1.51 12 0.37 -116.00 2827.00 8300 20240403 -48.67 2780 20241209 53.24 6140 -30.62 20250206 3285 29.68 20250102 8300 -48.67 20240403 2780 53.24 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N