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
475460/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
20250313,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,-840,5,-7.30,8496892865,759372,29.27,11200,11730,10660,14950,8050,11500,11190.13,0.76,0,-11405,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,596,8.32,3.24,12,13.59,1282.00,3294.00,20500,20250123,-48.00,9640,20250304,10.58,20500,-48.00,20250123,9640,10.58,20250304,20500,-48.00,20250123,9640,10.58,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,151330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,-800,5,-6.96,8232502145,734612,28.31,11200,11730,10660,14950,8050,11500,11206.53,0.76,0,-10509,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,598,8.35,3.25,12,13.15,1282.00,3294.00,20500,20250123,-47.80,9640,20250304,11.00,20500,-47.80,20250123,9640,11.00,20250304,20500,-47.80,20250123,9640,11.00,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,141331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10790,-710,5,-6.17,7627321470,678423,26.15,11200,11730,10790,14950,8050,11500,11242.65,0.76,0,-7421,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,603,8.42,3.28,12,12.14,1282.00,3294.00,20500,20250123,-47.37,9640,20250304,11.93,20500,-47.37,20250123,9640,11.93,20250304,20500,-47.37,20250123,9640,11.93,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,131330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-450,5,-3.91,6458079820,572874,22.08,11200,11730,10870,14950,8050,11500,11273.05,0.76,0,-10697,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,617,8.62,3.35,12,10.25,1282.00,3294.00,20500,20250123,-46.10,9640,20250304,14.63,20500,-46.10,20250123,9640,14.63,20250304,20500,-46.10,20250123,9640,14.63,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,121330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,-540,5,-4.70,6263003410,555100,21.39,11200,11730,10870,14950,8050,11500,11282.59,0.76,0,-10300,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,612,8.55,3.33,12,9.94,1282.00,3294.00,20500,20250123,-46.54,9640,20250304,13.69,20500,-46.54,20250123,9640,13.69,20250304,20500,-46.54,20250123,9640,13.69,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,111332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10980,-520,5,-4.52,5932794585,525097,20.24,11200,11730,10870,14950,8050,11500,11298.40,0.76,0,-7459,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,613,8.56,3.33,12,9.40,1282.00,3294.00,20500,20250123,-46.44,9640,20250304,13.90,20500,-46.44,20250123,9640,13.90,20250304,20500,-46.44,20250123,9640,13.90,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,101329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,-430,5,-3.74,5289490135,466366,17.97,11200,11730,10950,14950,8050,11500,11341.87,0.76,0,-3195,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,618,8.63,3.36,12,8.35,1282.00,3294.00,20500,20250123,-46.00,9640,20250304,14.83,20500,-46.00,20250123,9640,14.83,20250304,20500,-46.00,20250123,9640,14.83,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250313,091333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-250,5,-2.17,3427907110,300187,11.57,11200,11730,11070,14950,8050,11500,11419.19,0.76,0,8761,12480,11990,11010,10520,9540,12235,10765,6,3450,100,8050,10,1,5587025,629,8.78,3.42,12,5.37,1282.00,3294.00,20500,20250123,-45.12,9640,20250304,16.70,20500,-45.12,20250123,9640,16.70,20250304,20500,-45.12,20250123,9640,16.70,20250304,0.05,N,475460,100,5 억,,42418,N,N,0,N,00,N
20250312,161323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,1400,2,13.86,28100884270,2546088,1602.71,10080,11500,10030,13130,7070,10100,11032.16,0.43,0,17951,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,643,8.97,3.49,12,45.57,1282.00,3294.00,20500,20250123,-43.90,9640,20250304,19.29,20500,-43.90,20250123,9640,19.29,20250304,20500,-43.90,20250123,9640,19.29,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,151327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11140,1040,2,10.30,25599455685,2325597,1463.92,10080,11500,10030,13130,7070,10100,11007.69,0.43,0,17666,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,622,8.69,3.38,12,41.62,1282.00,3294.00,20500,20250123,-45.66,9640,20250304,15.56,20500,-45.66,20250123,9640,15.56,20250304,20500,-45.66,20250123,9640,15.56,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,480,2,4.75,23514708415,2134607,1343.69,10080,11500,10030,13130,7070,10100,11015.94,0.43,0,2577,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,591,8.25,3.21,12,38.21,1282.00,3294.00,20500,20250123,-48.39,9640,20250304,9.75,20500,-48.39,20250123,9640,9.75,20250304,20500,-48.39,20250123,9640,9.75,20250304,0.08,N,475460,100,5 억,,24036,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 161329 57 100.00 KOSDAQ IT 서비스 N N N N N 10660 -840 5 -7.30 8496892865 759372 29.27 11200 11730 10660 14950 8050 11500 11190.13 0.76 0 -11405 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 596 8.32 3.24 12 13.59 1282.00 3294.00 20500 20250123 -48.00 9640 20250304 10.58 20500 -48.00 20250123 9640 10.58 20250304 20500 -48.00 20250123 9640 10.58 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
3 20250313 151330 57 100.00 KOSDAQ IT 서비스 N N N N N 10700 -800 5 -6.96 8232502145 734612 28.31 11200 11730 10660 14950 8050 11500 11206.53 0.76 0 -10509 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 598 8.35 3.25 12 13.15 1282.00 3294.00 20500 20250123 -47.80 9640 20250304 11.00 20500 -47.80 20250123 9640 11.00 20250304 20500 -47.80 20250123 9640 11.00 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
4 20250313 141331 57 100.00 KOSDAQ IT 서비스 N N N N N 10790 -710 5 -6.17 7627321470 678423 26.15 11200 11730 10790 14950 8050 11500 11242.65 0.76 0 -7421 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 603 8.42 3.28 12 12.14 1282.00 3294.00 20500 20250123 -47.37 9640 20250304 11.93 20500 -47.37 20250123 9640 11.93 20250304 20500 -47.37 20250123 9640 11.93 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
5 20250313 131330 57 100.00 KOSDAQ IT 서비스 N N N N N 11050 -450 5 -3.91 6458079820 572874 22.08 11200 11730 10870 14950 8050 11500 11273.05 0.76 0 -10697 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 617 8.62 3.35 12 10.25 1282.00 3294.00 20500 20250123 -46.10 9640 20250304 14.63 20500 -46.10 20250123 9640 14.63 20250304 20500 -46.10 20250123 9640 14.63 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
6 20250313 121330 57 100.00 KOSDAQ IT 서비스 N N N N N 10960 -540 5 -4.70 6263003410 555100 21.39 11200 11730 10870 14950 8050 11500 11282.59 0.76 0 -10300 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 612 8.55 3.33 12 9.94 1282.00 3294.00 20500 20250123 -46.54 9640 20250304 13.69 20500 -46.54 20250123 9640 13.69 20250304 20500 -46.54 20250123 9640 13.69 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
7 20250313 111332 57 100.00 KOSDAQ IT 서비스 N N N N N 10980 -520 5 -4.52 5932794585 525097 20.24 11200 11730 10870 14950 8050 11500 11298.40 0.76 0 -7459 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 613 8.56 3.33 12 9.40 1282.00 3294.00 20500 20250123 -46.44 9640 20250304 13.90 20500 -46.44 20250123 9640 13.90 20250304 20500 -46.44 20250123 9640 13.90 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
8 20250313 101329 57 100.00 KOSDAQ IT 서비스 N N N N N 11070 -430 5 -3.74 5289490135 466366 17.97 11200 11730 10950 14950 8050 11500 11341.87 0.76 0 -3195 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 618 8.63 3.36 12 8.35 1282.00 3294.00 20500 20250123 -46.00 9640 20250304 14.83 20500 -46.00 20250123 9640 14.83 20250304 20500 -46.00 20250123 9640 14.83 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
9 20250313 091333 57 100.00 KOSDAQ IT 서비스 N N N N N 11250 -250 5 -2.17 3427907110 300187 11.57 11200 11730 11070 14950 8050 11500 11419.19 0.76 0 8761 12480 11990 11010 10520 9540 12235 10765 6 3450 100 8050 10 1 5587025 629 8.78 3.42 12 5.37 1282.00 3294.00 20500 20250123 -45.12 9640 20250304 16.70 20500 -45.12 20250123 9640 16.70 20250304 20500 -45.12 20250123 9640 16.70 20250304 0.05 N 475460 100 5 억 42418 N N 0 N 00 N
10 20250312 161323 57 100.00 KOSDAQ IT 서비스 N N N N N 11500 1400 2 13.86 28100884270 2546088 1602.71 10080 11500 10030 13130 7070 10100 11032.16 0.43 0 17951 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 643 8.97 3.49 12 45.57 1282.00 3294.00 20500 20250123 -43.90 9640 20250304 19.29 20500 -43.90 20250123 9640 19.29 20250304 20500 -43.90 20250123 9640 19.29 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
11 20250312 151327 57 100.00 KOSDAQ IT 서비스 N N N N N 11140 1040 2 10.30 25599455685 2325597 1463.92 10080 11500 10030 13130 7070 10100 11007.69 0.43 0 17666 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 622 8.69 3.38 12 41.62 1282.00 3294.00 20500 20250123 -45.66 9640 20250304 15.56 20500 -45.66 20250123 9640 15.56 20250304 20500 -45.66 20250123 9640 15.56 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
12 20250312 141321 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 480 2 4.75 23514708415 2134607 1343.69 10080 11500 10030 13130 7070 10100 11015.94 0.43 0 2577 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 591 8.25 3.21 12 38.21 1282.00 3294.00 20500 20250123 -48.39 9640 20250304 9.75 20500 -48.39 20250123 9640 9.75 20250304 20500 -48.39 20250123 9640 9.75 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N