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
461300/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
20250313,161316,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13530,-270,5,-1.96,8587249810,584318,765.18,15740,15790,13530,17940,9660,13800,14696.91,5.34,0,-126921,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1778,4.75,1.72,12,4.45,2851.00,7880.00,31700,20240830,-57.32,10670,20250203,26.80,15790,-14.31,20250313,10670,26.80,20250203,31700,-57.32,20240830,10670,26.80,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,151317,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13750,-50,5,-0.36,8402460810,570742,747.41,15740,15790,13750,17940,9660,13800,14721.99,5.34,0,-128921,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1806,4.82,1.74,12,4.34,2851.00,7880.00,31700,20240830,-56.62,10670,20250203,28.87,15790,-12.92,20250313,10670,28.87,20250203,31700,-56.62,20240830,10670,28.87,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,141319,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,130,2,0.94,7900739125,534476,699.91,15740,15790,13930,17940,9660,13800,14782.21,5.34,0,-128361,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1830,4.89,1.77,12,4.07,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,15790,-11.78,20250313,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,131317,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14050,250,2,1.81,7521613690,507389,664.44,15740,15790,14020,17940,9660,13800,14824.16,5.34,0,-123764,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1846,4.93,1.78,12,3.86,2851.00,7880.00,31700,20240830,-55.68,10670,20250203,31.68,15790,-11.02,20250313,10670,31.68,20250203,31700,-55.68,20240830,10670,31.68,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,121317,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14120,320,2,2.32,7197187435,484373,634.30,15740,15790,14020,17940,9660,13800,14858.77,5.34,0,-117726,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1855,4.95,1.79,12,3.69,2851.00,7880.00,31700,20240830,-55.46,10670,20250203,32.33,15790,-10.58,20250313,10670,32.33,20250203,31700,-55.46,20240830,10670,32.33,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,111319,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14140,340,2,2.46,6852304110,459973,602.35,15740,15790,14020,17940,9660,13800,14897.19,5.34,0,-113946,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1858,4.96,1.79,12,3.50,2851.00,7880.00,31700,20240830,-55.39,10670,20250203,32.52,15790,-10.45,20250313,10670,32.52,20250203,31700,-55.39,20240830,10670,32.52,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,101316,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14210,410,2,2.97,6250114340,417610,546.87,15740,15790,14020,17940,9660,13800,14966.39,5.34,0,-107193,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1867,4.98,1.80,12,3.18,2851.00,7880.00,31700,20240830,-55.17,10670,20250203,33.18,15790,-10.01,20250313,10670,33.18,20250203,31700,-55.17,20240830,10670,33.18,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250313,091320,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15050,1250,2,9.06,3464412300,224028,293.37,15740,15790,14900,17940,9660,13800,15464.19,5.34,0,-55018,14700,14250,13650,13200,12600,13950,12900,66,4140,500,8550,10,1,13137933,1977,5.28,1.91,12,1.71,2851.00,7880.00,31700,20240830,-52.52,10670,20250203,41.05,15790,-4.69,20250313,10670,41.05,20250203,31700,-52.52,20240830,10670,41.05,20250203,1.32,N,461300,500,65 억,,701684,N,N,0,N,00,N
20250312,161310,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13800,-140,5,-1.00,822324225,58278,92.21,13940,14100,13050,18120,9760,13940,13821.60,5.32,0,1886,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1813,4.84,1.75,12,0.44,2851.00,7880.00,31700,20240830,-56.47,10670,20250203,29.33,14140,-2.40,20250213,10670,29.33,20250203,31700,-56.47,20240830,10670,29.33,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,151314,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13790,-150,5,-1.08,616538445,44605,70.58,13940,14100,13050,18120,9760,13940,13822.18,5.32,0,1845,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1812,4.84,1.75,12,0.34,2851.00,7880.00,31700,20240830,-56.50,10670,20250203,29.24,14140,-2.48,20250213,10670,29.24,20250203,31700,-56.50,20240830,10670,29.24,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,141308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13920,-20,5,-0.14,493950135,35665,56.43,13940,14100,13680,18120,9760,13940,13849.71,5.32,0,1794,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1829,4.88,1.77,12,0.27,2851.00,7880.00,31700,20240830,-56.09,10670,20250203,30.46,14140,-1.56,20250213,10670,30.46,20250203,31700,-56.09,20240830,10670,30.46,20250203,1.28,N,461300,500,65 억,,699554,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 161316 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13530 -270 5 -1.96 8587249810 584318 765.18 15740 15790 13530 17940 9660 13800 14696.91 5.34 0 -126921 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1778 4.75 1.72 12 4.45 2851.00 7880.00 31700 20240830 -57.32 10670 20250203 26.80 15790 -14.31 20250313 10670 26.80 20250203 31700 -57.32 20240830 10670 26.80 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
3 20250313 151317 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13750 -50 5 -0.36 8402460810 570742 747.41 15740 15790 13750 17940 9660 13800 14721.99 5.34 0 -128921 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1806 4.82 1.74 12 4.34 2851.00 7880.00 31700 20240830 -56.62 10670 20250203 28.87 15790 -12.92 20250313 10670 28.87 20250203 31700 -56.62 20240830 10670 28.87 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
4 20250313 141319 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13930 130 2 0.94 7900739125 534476 699.91 15740 15790 13930 17940 9660 13800 14782.21 5.34 0 -128361 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1830 4.89 1.77 12 4.07 2851.00 7880.00 31700 20240830 -56.06 10670 20250203 30.55 15790 -11.78 20250313 10670 30.55 20250203 31700 -56.06 20240830 10670 30.55 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
5 20250313 131317 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14050 250 2 1.81 7521613690 507389 664.44 15740 15790 14020 17940 9660 13800 14824.16 5.34 0 -123764 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1846 4.93 1.78 12 3.86 2851.00 7880.00 31700 20240830 -55.68 10670 20250203 31.68 15790 -11.02 20250313 10670 31.68 20250203 31700 -55.68 20240830 10670 31.68 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
6 20250313 121317 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14120 320 2 2.32 7197187435 484373 634.30 15740 15790 14020 17940 9660 13800 14858.77 5.34 0 -117726 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1855 4.95 1.79 12 3.69 2851.00 7880.00 31700 20240830 -55.46 10670 20250203 32.33 15790 -10.58 20250313 10670 32.33 20250203 31700 -55.46 20240830 10670 32.33 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
7 20250313 111319 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14140 340 2 2.46 6852304110 459973 602.35 15740 15790 14020 17940 9660 13800 14897.19 5.34 0 -113946 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1858 4.96 1.79 12 3.50 2851.00 7880.00 31700 20240830 -55.39 10670 20250203 32.52 15790 -10.45 20250313 10670 32.52 20250203 31700 -55.39 20240830 10670 32.52 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
8 20250313 101316 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14210 410 2 2.97 6250114340 417610 546.87 15740 15790 14020 17940 9660 13800 14966.39 5.34 0 -107193 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1867 4.98 1.80 12 3.18 2851.00 7880.00 31700 20240830 -55.17 10670 20250203 33.18 15790 -10.01 20250313 10670 33.18 20250203 31700 -55.17 20240830 10670 33.18 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
9 20250313 091320 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15050 1250 2 9.06 3464412300 224028 293.37 15740 15790 14900 17940 9660 13800 15464.19 5.34 0 -55018 14700 14250 13650 13200 12600 13950 12900 66 4140 500 8550 10 1 13137933 1977 5.28 1.91 12 1.71 2851.00 7880.00 31700 20240830 -52.52 10670 20250203 41.05 15790 -4.69 20250313 10670 41.05 20250203 31700 -52.52 20240830 10670 41.05 20250203 1.32 N 461300 500 65 억 701684 N N 0 N 00 N
10 20250312 161310 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13800 -140 5 -1.00 822324225 58278 92.21 13940 14100 13050 18120 9760 13940 13821.60 5.32 0 1886 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1813 4.84 1.75 12 0.44 2851.00 7880.00 31700 20240830 -56.47 10670 20250203 29.33 14140 -2.40 20250213 10670 29.33 20250203 31700 -56.47 20240830 10670 29.33 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
11 20250312 151314 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13790 -150 5 -1.08 616538445 44605 70.58 13940 14100 13050 18120 9760 13940 13822.18 5.32 0 1845 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1812 4.84 1.75 12 0.34 2851.00 7880.00 31700 20240830 -56.50 10670 20250203 29.24 14140 -2.48 20250213 10670 29.24 20250203 31700 -56.50 20240830 10670 29.24 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
12 20250312 141308 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13920 -20 5 -0.14 493950135 35665 56.43 13940 14100 13680 18120 9760 13940 13849.71 5.32 0 1794 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1829 4.88 1.77 12 0.27 2851.00 7880.00 31700 20240830 -56.09 10670 20250203 30.46 14140 -1.56 20250213 10670 30.46 20250203 31700 -56.09 20240830 10670 30.46 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N