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
450520/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
20250313,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,20,2,0.49,458849937,110175,86.96,4080,4235,4080,5340,2880,4110,4164.74,1.46,0,-31952,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,607,10.87,1.32,12,0.75,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,55,2,1.34,429399212,103061,81.34,4080,4235,4080,5340,2880,4110,4166.46,1.46,0,-31154,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,612,10.96,1.33,12,0.70,380.00,3128.00,8125,20240612,-48.74,2735,20241121,52.29,6220,-33.04,20250206,3415,21.96,20250115,24350,-82.90,20240612,2735,52.29,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,45,2,1.09,376612000,90331,71.29,4080,4235,4080,5340,2880,4110,4169.24,1.46,0,-32406,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,611,10.93,1.33,12,0.61,380.00,3128.00,8125,20240612,-48.86,2735,20241121,51.92,6220,-33.20,20250206,3415,21.67,20250115,24350,-82.94,20240612,2735,51.92,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,85,2,2.07,314885225,75530,59.61,4080,4235,4080,5340,2880,4110,4169.01,1.46,0,-29835,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,617,11.04,1.34,12,0.51,380.00,3128.00,8125,20240612,-48.37,2735,20241121,53.38,6220,-32.56,20250206,3415,22.84,20250115,24350,-82.77,20240612,2735,53.38,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,121301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,115,2,2.80,274314520,65834,51.96,4080,4235,4080,5340,2880,4110,4166.76,1.46,0,-26221,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,621,11.12,1.35,12,0.45,380.00,3128.00,8125,20240612,-48.00,2735,20241121,54.48,6220,-32.07,20250206,3415,23.72,20250115,24350,-82.65,20240612,2735,54.48,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,40,2,0.97,167033920,40284,31.79,4080,4205,4080,5340,2880,4110,4146.41,1.46,0,-18156,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,610,10.92,1.33,12,0.27,380.00,3128.00,8125,20240612,-48.92,2735,20241121,51.74,6220,-33.28,20250206,3415,21.52,20250115,24350,-82.96,20240612,2735,51.74,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,10,2,0.24,117562485,28352,22.38,4080,4205,4080,5340,2880,4110,4146.53,1.46,0,-15378,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,606,10.84,1.32,12,0.19,380.00,3128.00,8125,20240612,-49.29,2735,20241121,50.64,6220,-33.76,20250206,3415,20.64,20250115,24350,-83.08,20240612,2735,50.64,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250313,091305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,5,2,0.12,35811420,8641,6.82,4080,4205,4080,5340,2880,4110,4144.36,1.46,0,-1933,4253,4181,4078,4006,3903,4217,4042,74,1230,500,2540,5,1,14704578,605,10.83,1.32,12,0.06,380.00,3128.00,8125,20240612,-49.35,2735,20241121,50.46,6220,-33.84,20250206,3415,20.50,20250115,24350,-83.10,20240612,2735,50.46,20241121,5.70,N,450520,500,73 억,,214377,N,N,0,N,00,N
20250312,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,95,2,2.37,512987121,126342,119.85,3990,4150,3975,5210,2815,4015,4059.99,1.28,0,26484,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,604,10.82,1.31,12,0.86,380.00,3128.00,8125,20240612,-49.42,2735,20241121,50.27,6220,-33.92,20250206,3415,20.35,20250115,24350,-83.12,20240612,2735,50.27,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,85,2,2.12,485828791,119727,113.57,3990,4150,3975,5210,2815,4015,4057.80,1.28,0,25688,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,603,10.79,1.31,12,0.81,380.00,3128.00,8125,20240612,-49.54,2735,20241121,49.91,6220,-34.08,20250206,3415,20.06,20250115,24350,-83.16,20240612,2735,49.91,20241121,5.80,N,450520,500,73 억,,187893,N,N,0,N,00,N
20250312,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,85,2,2.12,412746191,101829,96.60,3990,4150,3975,5210,2815,4015,4053.33,1.28,0,22168,4251,4132,4051,3932,3851,4092,3892,74,1195,500,2480,5,1,14704578,603,10.79,1.31,12,0.69,380.00,3128.00,8125,20240612,-49.54,2735,20241121,49.91,6220,-34.08,20250206,3415,20.06,20250115,24350,-83.16,20240612,2735,49.91,20241121,5.80,N,450520,500,73 억,,187893,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 161300 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 20 2 0.49 458849937 110175 86.96 4080 4235 4080 5340 2880 4110 4164.74 1.46 0 -31952 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 607 10.87 1.32 12 0.75 380.00 3128.00 8125 20240612 -49.17 2735 20241121 51.01 6220 -33.60 20250206 3415 20.94 20250115 24350 -83.04 20240612 2735 51.01 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
3 20250313 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 55 2 1.34 429399212 103061 81.34 4080 4235 4080 5340 2880 4110 4166.46 1.46 0 -31154 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 612 10.96 1.33 12 0.70 380.00 3128.00 8125 20240612 -48.74 2735 20241121 52.29 6220 -33.04 20250206 3415 21.96 20250115 24350 -82.90 20240612 2735 52.29 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
4 20250313 141303 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 45 2 1.09 376612000 90331 71.29 4080 4235 4080 5340 2880 4110 4169.24 1.46 0 -32406 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 611 10.93 1.33 12 0.61 380.00 3128.00 8125 20240612 -48.86 2735 20241121 51.92 6220 -33.20 20250206 3415 21.67 20250115 24350 -82.94 20240612 2735 51.92 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
5 20250313 131302 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 85 2 2.07 314885225 75530 59.61 4080 4235 4080 5340 2880 4110 4169.01 1.46 0 -29835 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 617 11.04 1.34 12 0.51 380.00 3128.00 8125 20240612 -48.37 2735 20241121 53.38 6220 -32.56 20250206 3415 22.84 20250115 24350 -82.77 20240612 2735 53.38 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
6 20250313 121301 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 115 2 2.80 274314520 65834 51.96 4080 4235 4080 5340 2880 4110 4166.76 1.46 0 -26221 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 621 11.12 1.35 12 0.45 380.00 3128.00 8125 20240612 -48.00 2735 20241121 54.48 6220 -32.07 20250206 3415 23.72 20250115 24350 -82.65 20240612 2735 54.48 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
7 20250313 111304 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 40 2 0.97 167033920 40284 31.79 4080 4205 4080 5340 2880 4110 4146.41 1.46 0 -18156 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 610 10.92 1.33 12 0.27 380.00 3128.00 8125 20240612 -48.92 2735 20241121 51.74 6220 -33.28 20250206 3415 21.52 20250115 24350 -82.96 20240612 2735 51.74 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
8 20250313 101301 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 10 2 0.24 117562485 28352 22.38 4080 4205 4080 5340 2880 4110 4146.53 1.46 0 -15378 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 606 10.84 1.32 12 0.19 380.00 3128.00 8125 20240612 -49.29 2735 20241121 50.64 6220 -33.76 20250206 3415 20.64 20250115 24350 -83.08 20240612 2735 50.64 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
9 20250313 091305 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 5 2 0.12 35811420 8641 6.82 4080 4205 4080 5340 2880 4110 4144.36 1.46 0 -1933 4253 4181 4078 4006 3903 4217 4042 74 1230 500 2540 5 1 14704578 605 10.83 1.32 12 0.06 380.00 3128.00 8125 20240612 -49.35 2735 20241121 50.46 6220 -33.84 20250206 3415 20.50 20250115 24350 -83.10 20240612 2735 50.46 20241121 5.70 N 450520 500 73 억 214377 N N 0 N 00 N
10 20250312 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 95 2 2.37 512987121 126342 119.85 3990 4150 3975 5210 2815 4015 4059.99 1.28 0 26484 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 604 10.82 1.31 12 0.86 380.00 3128.00 8125 20240612 -49.42 2735 20241121 50.27 6220 -33.92 20250206 3415 20.35 20250115 24350 -83.12 20240612 2735 50.27 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
11 20250312 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 85 2 2.12 485828791 119727 113.57 3990 4150 3975 5210 2815 4015 4057.80 1.28 0 25688 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 603 10.79 1.31 12 0.81 380.00 3128.00 8125 20240612 -49.54 2735 20241121 49.91 6220 -34.08 20250206 3415 20.06 20250115 24350 -83.16 20240612 2735 49.91 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N
12 20250312 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 85 2 2.12 412746191 101829 96.60 3990 4150 3975 5210 2815 4015 4053.33 1.28 0 22168 4251 4132 4051 3932 3851 4092 3892 74 1195 500 2480 5 1 14704578 603 10.79 1.31 12 0.69 380.00 3128.00 8125 20240612 -49.54 2735 20241121 49.91 6220 -34.08 20250206 3415 20.06 20250115 24350 -83.16 20240612 2735 49.91 20241121 5.80 N 450520 500 73 억 187893 N N 0 N 00 N