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
032620/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
20250313,160408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3380,-15,5,-0.44,200564732,59149,37.01,3410,3415,3380,4410,2380,3395,3391.03,1.76,0,-31984,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1764,-102.42,1.58,12,0.11,-33.00,2141.00,6750,20240305,-49.93,3140,20241210,7.64,3685,-8.28,20250226,3275,3.21,20250203,6430,-47.43,20240313,3140,7.64,20241210,2.11,N,032620,500,260 억,,921189,N,N,3,N,00,N
20250313,150409,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3395,0,3,0.00,182144072,53708,33.60,3410,3415,3380,4410,2380,3395,3391.38,1.76,0,-29495,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1772,-102.88,1.59,12,0.10,-33.00,2141.00,6750,20240305,-49.70,3140,20241210,8.12,3685,-7.87,20250226,3275,3.66,20250203,6430,-47.20,20240313,3140,8.12,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250313,140408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3395,0,3,0.00,132428037,39034,24.42,3410,3415,3380,4410,2380,3395,3392.63,1.76,0,-22208,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1772,-102.88,1.59,12,0.07,-33.00,2141.00,6750,20240305,-49.70,3140,20241210,8.12,3685,-7.87,20250226,3275,3.66,20250203,6430,-47.20,20240313,3140,8.12,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250313,130408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3400,5,2,0.15,87950232,25917,16.22,3410,3415,3380,4410,2380,3395,3393.53,1.76,0,-13797,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1775,-103.03,1.59,12,0.05,-33.00,2141.00,6750,20240305,-49.63,3140,20241210,8.28,3685,-7.73,20250226,3275,3.82,20250203,6430,-47.12,20240313,3140,8.28,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250313,120409,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3400,5,2,0.15,82020127,24172,15.12,3410,3415,3380,4410,2380,3395,3393.19,1.76,0,-13608,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1775,-103.03,1.59,12,0.05,-33.00,2141.00,6750,20240305,-49.63,3140,20241210,8.28,3685,-7.73,20250226,3275,3.82,20250203,6430,-47.12,20240313,3140,8.28,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250313,110408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3410,15,2,0.44,57344177,16894,10.57,3410,3415,3380,4410,2380,3395,3394.35,1.76,0,-9913,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1780,-103.33,1.59,12,0.03,-33.00,2141.00,6750,20240305,-49.48,3140,20241210,8.60,3685,-7.46,20250226,3275,4.12,20250203,6430,-46.97,20240313,3140,8.60,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250313,100408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3405,10,2,0.29,47569745,14019,8.77,3410,3415,3380,4410,2380,3395,3393.23,1.76,0,-9733,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1777,-103.18,1.59,12,0.03,-33.00,2141.00,6750,20240305,-49.56,3140,20241210,8.44,3685,-7.60,20250226,3275,3.97,20250203,6430,-47.05,20240313,3140,8.44,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250313,090409,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3415,20,2,0.59,1021675,300,0.19,3410,3415,3400,4410,2380,3395,3405.58,1.76,0,-78,3475,3435,3410,3370,3345,3422,3357,261,1015,500,2170,5,1,52197139,1783,-103.48,1.60,12,0.00,-33.00,2141.00,6750,20240305,-49.41,3140,20241210,8.76,3685,-7.33,20250226,3275,4.27,20250203,6430,-46.89,20240313,3140,8.76,20241210,2.11,N,032620,500,260 억,,921189,N,N,0,N,00,N
20250312,160407,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3395,-30,5,-0.88,533669952,156817,196.58,3425,3450,3385,4450,2400,3425,3403.15,1.78,0,-9938,3495,3460,3405,3370,3315,3477,3387,261,1025,500,2190,5,1,52197139,1772,-102.88,1.59,12,0.30,-33.00,2141.00,6750,20240305,-49.70,3140,20241210,8.12,3685,-7.87,20250226,3275,3.66,20250203,6590,-48.48,20240312,3140,8.12,20241210,2.11,N,032620,500,260 억,,931127,N,N,4,N,00,N
20250312,150407,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3390,-35,5,-1.02,508369497,149363,187.24,3425,3450,3385,4450,2400,3425,3403.58,1.78,0,-7416,3495,3460,3405,3370,3315,3477,3387,261,1025,500,2190,5,1,52197139,1769,-102.73,1.58,12,0.29,-33.00,2141.00,6750,20240305,-49.78,3140,20241210,7.96,3685,-8.01,20250226,3275,3.51,20250203,6590,-48.56,20240312,3140,7.96,20241210,2.11,N,032620,500,260 억,,931127,N,N,4,N,00,N
20250312,140406,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3390,-35,5,-1.02,473699882,139141,174.43,3425,3450,3385,4450,2400,3425,3404.46,1.78,0,-3970,3495,3460,3405,3370,3315,3477,3387,261,1025,500,2190,5,1,52197139,1769,-102.73,1.58,12,0.27,-33.00,2141.00,6750,20240305,-49.78,3140,20241210,7.96,3685,-8.01,20250226,3275,3.51,20250203,6590,-48.56,20240312,3140,7.96,20241210,2.11,N,032620,500,260 억,,931127,N,N,4,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 160408 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3380 -15 5 -0.44 200564732 59149 37.01 3410 3415 3380 4410 2380 3395 3391.03 1.76 0 -31984 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1764 -102.42 1.58 12 0.11 -33.00 2141.00 6750 20240305 -49.93 3140 20241210 7.64 3685 -8.28 20250226 3275 3.21 20250203 6430 -47.43 20240313 3140 7.64 20241210 2.11 N 032620 500 260 억 921189 N N 3 N 00 N
3 20250313 150409 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3395 0 3 0.00 182144072 53708 33.60 3410 3415 3380 4410 2380 3395 3391.38 1.76 0 -29495 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1772 -102.88 1.59 12 0.10 -33.00 2141.00 6750 20240305 -49.70 3140 20241210 8.12 3685 -7.87 20250226 3275 3.66 20250203 6430 -47.20 20240313 3140 8.12 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
4 20250313 140408 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3395 0 3 0.00 132428037 39034 24.42 3410 3415 3380 4410 2380 3395 3392.63 1.76 0 -22208 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1772 -102.88 1.59 12 0.07 -33.00 2141.00 6750 20240305 -49.70 3140 20241210 8.12 3685 -7.87 20250226 3275 3.66 20250203 6430 -47.20 20240313 3140 8.12 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
5 20250313 130408 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3400 5 2 0.15 87950232 25917 16.22 3410 3415 3380 4410 2380 3395 3393.53 1.76 0 -13797 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1775 -103.03 1.59 12 0.05 -33.00 2141.00 6750 20240305 -49.63 3140 20241210 8.28 3685 -7.73 20250226 3275 3.82 20250203 6430 -47.12 20240313 3140 8.28 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
6 20250313 120409 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3400 5 2 0.15 82020127 24172 15.12 3410 3415 3380 4410 2380 3395 3393.19 1.76 0 -13608 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1775 -103.03 1.59 12 0.05 -33.00 2141.00 6750 20240305 -49.63 3140 20241210 8.28 3685 -7.73 20250226 3275 3.82 20250203 6430 -47.12 20240313 3140 8.28 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
7 20250313 110408 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3410 15 2 0.44 57344177 16894 10.57 3410 3415 3380 4410 2380 3395 3394.35 1.76 0 -9913 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1780 -103.33 1.59 12 0.03 -33.00 2141.00 6750 20240305 -49.48 3140 20241210 8.60 3685 -7.46 20250226 3275 4.12 20250203 6430 -46.97 20240313 3140 8.60 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
8 20250313 100408 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3405 10 2 0.29 47569745 14019 8.77 3410 3415 3380 4410 2380 3395 3393.23 1.76 0 -9733 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1777 -103.18 1.59 12 0.03 -33.00 2141.00 6750 20240305 -49.56 3140 20241210 8.44 3685 -7.60 20250226 3275 3.97 20250203 6430 -47.05 20240313 3140 8.44 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
9 20250313 090409 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3415 20 2 0.59 1021675 300 0.19 3410 3415 3400 4410 2380 3395 3405.58 1.76 0 -78 3475 3435 3410 3370 3345 3422 3357 261 1015 500 2170 5 1 52197139 1783 -103.48 1.60 12 0.00 -33.00 2141.00 6750 20240305 -49.41 3140 20241210 8.76 3685 -7.33 20250226 3275 4.27 20250203 6430 -46.89 20240313 3140 8.76 20241210 2.11 N 032620 500 260 억 921189 N N 0 N 00 N
10 20250312 160407 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3395 -30 5 -0.88 533669952 156817 196.58 3425 3450 3385 4450 2400 3425 3403.15 1.78 0 -9938 3495 3460 3405 3370 3315 3477 3387 261 1025 500 2190 5 1 52197139 1772 -102.88 1.59 12 0.30 -33.00 2141.00 6750 20240305 -49.70 3140 20241210 8.12 3685 -7.87 20250226 3275 3.66 20250203 6590 -48.48 20240312 3140 8.12 20241210 2.11 N 032620 500 260 억 931127 N N 4 N 00 N
11 20250312 150407 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3390 -35 5 -1.02 508369497 149363 187.24 3425 3450 3385 4450 2400 3425 3403.58 1.78 0 -7416 3495 3460 3405 3370 3315 3477 3387 261 1025 500 2190 5 1 52197139 1769 -102.73 1.58 12 0.29 -33.00 2141.00 6750 20240305 -49.78 3140 20241210 7.96 3685 -8.01 20250226 3275 3.51 20250203 6590 -48.56 20240312 3140 7.96 20241210 2.11 N 032620 500 260 억 931127 N N 4 N 00 N
12 20250312 140406 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3390 -35 5 -1.02 473699882 139141 174.43 3425 3450 3385 4450 2400 3425 3404.46 1.78 0 -3970 3495 3460 3405 3370 3315 3477 3387 261 1025 500 2190 5 1 52197139 1769 -102.73 1.58 12 0.27 -33.00 2141.00 6750 20240305 -49.78 3140 20241210 7.96 3685 -8.01 20250226 3275 3.51 20250203 6590 -48.56 20240312 3140 7.96 20241210 2.11 N 032620 500 260 억 931127 N N 4 N 00 N