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
051160/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
20250313,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-60,5,-0.77,562801720,72688,91.15,7740,7820,7690,10140,5460,7800,7742.70,7.92,0,-5742,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1198,11.33,0.89,12,0.47,683.00,8692.00,12900,20240626,-40.00,7100,20240419,9.01,8850,-12.54,20250307,7350,5.31,20250310,12900,-40.00,20240626,7100,9.01,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-60,5,-0.77,538045820,69488,87.14,7740,7820,7690,10140,5460,7800,7743.00,7.92,0,-4606,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1198,11.33,0.89,12,0.45,683.00,8692.00,12900,20240626,-40.00,7100,20240419,9.01,8850,-12.54,20250307,7350,5.31,20250310,12900,-40.00,20240626,7100,9.01,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-40,5,-0.51,394640380,50932,63.87,7740,7820,7690,10140,5460,7800,7748.38,7.92,0,-5249,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1201,11.36,0.89,12,0.33,683.00,8692.00,12900,20240626,-39.84,7100,20240419,9.30,8850,-12.32,20250307,7350,5.58,20250310,12900,-39.84,20240626,7100,9.30,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,130521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-80,5,-1.03,359053020,46318,58.08,7740,7820,7690,10140,5460,7800,7751.91,7.92,0,-4329,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1195,11.30,0.89,12,0.30,683.00,8692.00,12900,20240626,-40.16,7100,20240419,8.73,8850,-12.77,20250307,7350,5.03,20250310,12900,-40.16,20240626,7100,8.73,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-10,5,-0.13,206854140,26635,33.40,7740,7820,7730,10140,5460,7800,7766.25,7.92,0,-1664,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1205,11.41,0.90,12,0.17,683.00,8692.00,12900,20240626,-39.61,7100,20240419,9.72,8850,-11.98,20250307,7350,5.99,20250310,12900,-39.61,20240626,7100,9.72,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,110521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,0,3,0.00,183863700,23678,29.69,7740,7820,7730,10140,5460,7800,7765.17,7.92,0,-1248,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1207,11.42,0.90,12,0.15,683.00,8692.00,12900,20240626,-39.53,7100,20240419,9.86,8850,-11.86,20250307,7350,6.12,20250310,12900,-39.53,20240626,7100,9.86,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-30,5,-0.38,104886040,13509,16.94,7740,7820,7730,10140,5460,7800,7764.16,7.92,0,-1116,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1202,11.38,0.89,12,0.09,683.00,8692.00,12900,20240626,-39.77,7100,20240419,9.44,8850,-12.20,20250307,7350,5.71,20250310,12900,-39.77,20240626,7100,9.44,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250313,090522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-10,5,-0.13,26321160,3399,4.26,7740,7800,7730,10140,5460,7800,7743.80,7.92,0,1868,7926,7862,7786,7722,7646,7825,7685,77,2340,500,5610,10,1,15474430,1205,11.41,0.90,12,0.02,683.00,8692.00,12900,20240626,-39.61,7100,20240419,9.72,8850,-11.98,20250307,7350,5.99,20250310,12900,-39.61,20240626,7100,9.72,20240419,1.87,N,051160,500,77 억,,1224963,N,N,0,N,00,N
20250312,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-20,5,-0.26,618937675,79741,33.54,7810,7850,7710,10160,5480,7820,7761.83,7.99,0,-12086,8200,8010,7680,7490,7160,8105,7585,77,2340,500,5630,10,1,15474430,1207,11.42,0.90,12,0.52,683.00,8692.00,12900,20240626,-39.53,7100,20240419,9.86,8850,-11.86,20250307,7350,6.12,20250310,12900,-39.53,20240626,7100,9.86,20240419,1.74,N,051160,500,77 억,,1236687,N,N,0,N,00,N
20250312,150519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7785,-35,5,-0.45,551349375,71062,29.89,7810,7850,7710,10160,5480,7820,7758.69,7.99,0,-11688,8200,8010,7680,7490,7160,8105,7585,77,2340,500,5630,10,1,15474430,1205,11.40,0.90,12,0.46,683.00,8692.00,12900,20240626,-39.65,7100,20240419,9.65,8850,-12.03,20250307,7350,5.92,20250310,12900,-39.65,20240626,7100,9.65,20240419,1.74,N,051160,500,77 억,,1236687,N,N,0,N,00,N
20250312,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-30,5,-0.38,486487575,62722,26.38,7810,7850,7710,10160,5480,7820,7756.23,7.99,0,-12313,8200,8010,7680,7490,7160,8105,7585,77,2340,500,5630,10,1,15474430,1205,11.41,0.90,12,0.41,683.00,8692.00,12900,20240626,-39.61,7100,20240419,9.72,8850,-11.98,20250307,7350,5.99,20250310,12900,-39.61,20240626,7100,9.72,20240419,1.74,N,051160,500,77 억,,1236687,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 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 -60 5 -0.77 562801720 72688 91.15 7740 7820 7690 10140 5460 7800 7742.70 7.92 0 -5742 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1198 11.33 0.89 12 0.47 683.00 8692.00 12900 20240626 -40.00 7100 20240419 9.01 8850 -12.54 20250307 7350 5.31 20250310 12900 -40.00 20240626 7100 9.01 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
3 20250313 150522 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 -60 5 -0.77 538045820 69488 87.14 7740 7820 7690 10140 5460 7800 7743.00 7.92 0 -4606 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1198 11.33 0.89 12 0.45 683.00 8692.00 12900 20240626 -40.00 7100 20240419 9.01 8850 -12.54 20250307 7350 5.31 20250310 12900 -40.00 20240626 7100 9.01 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
4 20250313 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -40 5 -0.51 394640380 50932 63.87 7740 7820 7690 10140 5460 7800 7748.38 7.92 0 -5249 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1201 11.36 0.89 12 0.33 683.00 8692.00 12900 20240626 -39.84 7100 20240419 9.30 8850 -12.32 20250307 7350 5.58 20250310 12900 -39.84 20240626 7100 9.30 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
5 20250313 130521 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 -80 5 -1.03 359053020 46318 58.08 7740 7820 7690 10140 5460 7800 7751.91 7.92 0 -4329 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1195 11.30 0.89 12 0.30 683.00 8692.00 12900 20240626 -40.16 7100 20240419 8.73 8850 -12.77 20250307 7350 5.03 20250310 12900 -40.16 20240626 7100 8.73 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
6 20250313 120521 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -10 5 -0.13 206854140 26635 33.40 7740 7820 7730 10140 5460 7800 7766.25 7.92 0 -1664 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1205 11.41 0.90 12 0.17 683.00 8692.00 12900 20240626 -39.61 7100 20240419 9.72 8850 -11.98 20250307 7350 5.99 20250310 12900 -39.61 20240626 7100 9.72 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
7 20250313 110521 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 0 3 0.00 183863700 23678 29.69 7740 7820 7730 10140 5460 7800 7765.17 7.92 0 -1248 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1207 11.42 0.90 12 0.15 683.00 8692.00 12900 20240626 -39.53 7100 20240419 9.86 8850 -11.86 20250307 7350 6.12 20250310 12900 -39.53 20240626 7100 9.86 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
8 20250313 100520 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 -30 5 -0.38 104886040 13509 16.94 7740 7820 7730 10140 5460 7800 7764.16 7.92 0 -1116 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1202 11.38 0.89 12 0.09 683.00 8692.00 12900 20240626 -39.77 7100 20240419 9.44 8850 -12.20 20250307 7350 5.71 20250310 12900 -39.77 20240626 7100 9.44 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
9 20250313 090522 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -10 5 -0.13 26321160 3399 4.26 7740 7800 7730 10140 5460 7800 7743.80 7.92 0 1868 7926 7862 7786 7722 7646 7825 7685 77 2340 500 5610 10 1 15474430 1205 11.41 0.90 12 0.02 683.00 8692.00 12900 20240626 -39.61 7100 20240419 9.72 8850 -11.98 20250307 7350 5.99 20250310 12900 -39.61 20240626 7100 9.72 20240419 1.87 N 051160 500 77 억 1224963 N N 0 N 00 N
10 20250312 160519 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -20 5 -0.26 618937675 79741 33.54 7810 7850 7710 10160 5480 7820 7761.83 7.99 0 -12086 8200 8010 7680 7490 7160 8105 7585 77 2340 500 5630 10 1 15474430 1207 11.42 0.90 12 0.52 683.00 8692.00 12900 20240626 -39.53 7100 20240419 9.86 8850 -11.86 20250307 7350 6.12 20250310 12900 -39.53 20240626 7100 9.86 20240419 1.74 N 051160 500 77 억 1236687 N N 0 N 00 N
11 20250312 150519 57 100.00 KOSDAQ IT 서비스 N N N N N 7785 -35 5 -0.45 551349375 71062 29.89 7810 7850 7710 10160 5480 7820 7758.69 7.99 0 -11688 8200 8010 7680 7490 7160 8105 7585 77 2340 500 5630 10 1 15474430 1205 11.40 0.90 12 0.46 683.00 8692.00 12900 20240626 -39.65 7100 20240419 9.65 8850 -12.03 20250307 7350 5.92 20250310 12900 -39.65 20240626 7100 9.65 20240419 1.74 N 051160 500 77 억 1236687 N N 0 N 00 N
12 20250312 140518 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -30 5 -0.38 486487575 62722 26.38 7810 7850 7710 10160 5480 7820 7756.23 7.99 0 -12313 8200 8010 7680 7490 7160 8105 7585 77 2340 500 5630 10 1 15474430 1205 11.41 0.90 12 0.41 683.00 8692.00 12900 20240626 -39.61 7100 20240419 9.72 8850 -11.98 20250307 7350 5.99 20250310 12900 -39.61 20240626 7100 9.72 20240419 1.74 N 051160 500 77 억 1236687 N N 0 N 00 N