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
042420/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
20250313,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,1160,2,7.19,1023913560,59365,288.21,17070,17730,16970,20950,11300,16140,17247.76,2.70,0,9805,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1532,21.07,0.40,12,0.67,821.00,43215.00,27600,20240305,-37.32,14000,20240806,23.57,18460,-6.28,20250106,15700,10.19,20250311,26300,-34.22,20240313,14000,23.57,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17430,1290,2,7.99,972192230,56381,273.72,17070,17730,16970,20950,11300,16140,17243.26,2.70,0,9657,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1544,21.23,0.40,12,0.64,821.00,43215.00,27600,20240305,-36.85,14000,20240806,24.50,18460,-5.58,20250106,15700,11.02,20250311,26300,-33.73,20240313,14000,24.50,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,1010,2,6.26,787220685,45753,222.12,17070,17730,16970,20950,11300,16140,17205.88,2.70,0,4547,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1519,20.89,0.40,12,0.52,821.00,43215.00,27600,20240305,-37.86,14000,20240806,22.50,18460,-7.10,20250106,15700,9.24,20250311,26300,-34.79,20240313,14000,22.50,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,130455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16980,840,2,5.20,749450640,43541,211.38,17070,17730,16980,20950,11300,16140,17212.53,2.70,0,4650,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1504,20.68,0.39,12,0.49,821.00,43215.00,27600,20240305,-38.48,14000,20240806,21.29,18460,-8.02,20250106,15700,8.15,20250311,26300,-35.44,20240313,14000,21.29,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17050,910,2,5.64,685280110,39773,193.09,17070,17730,17000,20950,11300,16140,17229.78,2.70,0,5723,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1510,20.77,0.39,12,0.45,821.00,43215.00,27600,20240305,-38.22,14000,20240806,21.79,18460,-7.64,20250106,15700,8.60,20250311,26300,-35.17,20240313,14000,21.79,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,110455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,1010,2,6.26,663371340,38491,186.87,17070,17730,17000,20950,11300,16140,17234.45,2.70,0,6170,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1519,20.89,0.40,12,0.43,821.00,43215.00,27600,20240305,-37.86,14000,20240806,22.50,18460,-7.10,20250106,15700,9.24,20250311,26300,-34.79,20240313,14000,22.50,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17050,910,2,5.64,618027940,35847,174.03,17070,17730,17000,20950,11300,16140,17240.72,2.70,0,5775,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1510,20.77,0.39,12,0.40,821.00,43215.00,27600,20240305,-38.22,14000,20240806,21.79,18460,-7.64,20250106,15700,8.60,20250311,26300,-35.17,20240313,14000,21.79,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250313,090456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,1050,2,6.51,250203690,14435,70.08,17070,17730,17070,20950,11300,16140,17333.13,2.70,0,4117,16740,16440,16170,15870,15600,16305,15735,47,4810,500,10970,10,1,8856866,1522,20.94,0.40,12,0.16,821.00,43215.00,27600,20240305,-37.72,14000,20240806,22.79,18460,-6.88,20250106,15700,9.49,20250311,26300,-34.64,20240313,14000,22.79,20240806,0.75,N,042420,500,46 억,,239066,N,N,67,N,00,N
20250312,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16140,40,2,0.25,184349130,11539,150.13,16470,16470,15900,20900,11270,16100,15976.09,2.69,0,977,16473,16286,15993,15806,15513,16140,15660,47,4800,500,10940,10,1,8856866,1429,19.66,0.37,12,0.13,821.00,43215.00,27600,20240305,-41.52,14000,20240806,15.29,18460,-12.57,20250106,15700,2.80,20250311,26600,-39.32,20240312,14000,15.29,20240806,0.76,N,042420,500,46 억,,238089,N,N,67,N,00,N
20250312,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16160,60,2,0.37,178727890,11190,145.59,16470,16470,15900,20900,11270,16100,15972.11,2.69,0,1143,16473,16286,15993,15806,15513,16140,15660,47,4800,500,10940,10,1,8856866,1431,19.68,0.37,12,0.13,821.00,43215.00,27600,20240305,-41.45,14000,20240806,15.43,18460,-12.46,20250106,15700,2.93,20250311,26600,-39.25,20240312,14000,15.43,20240806,0.76,N,042420,500,46 억,,238089,N,N,10,N,00,N
20250312,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-100,5,-0.62,160661940,10058,130.86,16470,16470,15900,20900,11270,16100,15973.55,2.69,0,1629,16473,16286,15993,15806,15513,16140,15660,47,4800,500,10940,10,1,8856866,1417,19.49,0.37,12,0.11,821.00,43215.00,27600,20240305,-42.03,14000,20240806,14.29,18460,-13.33,20250106,15700,1.91,20250311,26600,-39.85,20240312,14000,14.29,20240806,0.76,N,042420,500,46 억,,238089,N,N,10,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 160454 57 100.00 KOSDAQ IT 서비스 N N N N N 17300 1160 2 7.19 1023913560 59365 288.21 17070 17730 16970 20950 11300 16140 17247.76 2.70 0 9805 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1532 21.07 0.40 12 0.67 821.00 43215.00 27600 20240305 -37.32 14000 20240806 23.57 18460 -6.28 20250106 15700 10.19 20250311 26300 -34.22 20240313 14000 23.57 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
3 20250313 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 17430 1290 2 7.99 972192230 56381 273.72 17070 17730 16970 20950 11300 16140 17243.26 2.70 0 9657 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1544 21.23 0.40 12 0.64 821.00 43215.00 27600 20240305 -36.85 14000 20240806 24.50 18460 -5.58 20250106 15700 11.02 20250311 26300 -33.73 20240313 14000 24.50 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
4 20250313 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 17150 1010 2 6.26 787220685 45753 222.12 17070 17730 16970 20950 11300 16140 17205.88 2.70 0 4547 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1519 20.89 0.40 12 0.52 821.00 43215.00 27600 20240305 -37.86 14000 20240806 22.50 18460 -7.10 20250106 15700 9.24 20250311 26300 -34.79 20240313 14000 22.50 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
5 20250313 130455 57 100.00 KOSDAQ IT 서비스 N N N N N 16980 840 2 5.20 749450640 43541 211.38 17070 17730 16980 20950 11300 16140 17212.53 2.70 0 4650 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1504 20.68 0.39 12 0.49 821.00 43215.00 27600 20240305 -38.48 14000 20240806 21.29 18460 -8.02 20250106 15700 8.15 20250311 26300 -35.44 20240313 14000 21.29 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
6 20250313 120455 57 100.00 KOSDAQ IT 서비스 N N N N N 17050 910 2 5.64 685280110 39773 193.09 17070 17730 17000 20950 11300 16140 17229.78 2.70 0 5723 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1510 20.77 0.39 12 0.45 821.00 43215.00 27600 20240305 -38.22 14000 20240806 21.79 18460 -7.64 20250106 15700 8.60 20250311 26300 -35.17 20240313 14000 21.79 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
7 20250313 110455 57 100.00 KOSDAQ IT 서비스 N N N N N 17150 1010 2 6.26 663371340 38491 186.87 17070 17730 17000 20950 11300 16140 17234.45 2.70 0 6170 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1519 20.89 0.40 12 0.43 821.00 43215.00 27600 20240305 -37.86 14000 20240806 22.50 18460 -7.10 20250106 15700 9.24 20250311 26300 -34.79 20240313 14000 22.50 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
8 20250313 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 17050 910 2 5.64 618027940 35847 174.03 17070 17730 17000 20950 11300 16140 17240.72 2.70 0 5775 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1510 20.77 0.39 12 0.40 821.00 43215.00 27600 20240305 -38.22 14000 20240806 21.79 18460 -7.64 20250106 15700 8.60 20250311 26300 -35.17 20240313 14000 21.79 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
9 20250313 090456 57 100.00 KOSDAQ IT 서비스 N N N N N 17190 1050 2 6.51 250203690 14435 70.08 17070 17730 17070 20950 11300 16140 17333.13 2.70 0 4117 16740 16440 16170 15870 15600 16305 15735 47 4810 500 10970 10 1 8856866 1522 20.94 0.40 12 0.16 821.00 43215.00 27600 20240305 -37.72 14000 20240806 22.79 18460 -6.88 20250106 15700 9.49 20250311 26300 -34.64 20240313 14000 22.79 20240806 0.75 N 042420 500 46 억 239066 N N 67 N 00 N
10 20250312 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 16140 40 2 0.25 184349130 11539 150.13 16470 16470 15900 20900 11270 16100 15976.09 2.69 0 977 16473 16286 15993 15806 15513 16140 15660 47 4800 500 10940 10 1 8856866 1429 19.66 0.37 12 0.13 821.00 43215.00 27600 20240305 -41.52 14000 20240806 15.29 18460 -12.57 20250106 15700 2.80 20250311 26600 -39.32 20240312 14000 15.29 20240806 0.76 N 042420 500 46 억 238089 N N 67 N 00 N
11 20250312 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 16160 60 2 0.37 178727890 11190 145.59 16470 16470 15900 20900 11270 16100 15972.11 2.69 0 1143 16473 16286 15993 15806 15513 16140 15660 47 4800 500 10940 10 1 8856866 1431 19.68 0.37 12 0.13 821.00 43215.00 27600 20240305 -41.45 14000 20240806 15.43 18460 -12.46 20250106 15700 2.93 20250311 26600 -39.25 20240312 14000 15.43 20240806 0.76 N 042420 500 46 억 238089 N N 10 N 00 N
12 20250312 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 16000 -100 5 -0.62 160661940 10058 130.86 16470 16470 15900 20900 11270 16100 15973.55 2.69 0 1629 16473 16286 15993 15806 15513 16140 15660 47 4800 500 10940 10 1 8856866 1417 19.49 0.37 12 0.11 821.00 43215.00 27600 20240305 -42.03 14000 20240806 14.29 18460 -13.33 20250106 15700 1.91 20250311 26600 -39.85 20240312 14000 14.29 20240806 0.76 N 042420 500 46 억 238089 N N 10 N 00 N