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
069410/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
20250313,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,80,2,2.04,77158705,19606,113.46,3920,4000,3880,5090,2745,3920,3935.46,0.98,0,-3694,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,410,-30.77,0.76,12,0.19,-130.00,5266.00,5450,20240314,-26.61,2900,20240806,37.93,5050,-20.79,20250116,3720,7.53,20250311,5450,-26.61,20240314,2900,37.93,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,70,2,1.79,70570820,17958,103.92,3920,3990,3880,5090,2745,3920,3929.77,0.98,0,-2561,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,409,-30.69,0.76,12,0.18,-130.00,5266.00,5450,20240314,-26.79,2900,20240806,37.59,5050,-20.99,20250116,3720,7.26,20250311,5450,-26.79,20240314,2900,37.59,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,-5,5,-0.13,47938870,12240,70.83,3920,3960,3880,5090,2745,3920,3916.57,0.98,0,-141,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,401,-30.12,0.74,12,0.12,-130.00,5266.00,5450,20240314,-28.17,2900,20240806,35.00,5050,-22.48,20250116,3720,5.24,20250311,5450,-28.17,20240314,2900,35.00,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,130620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,15,2,0.38,43731350,11166,64.62,3920,3960,3880,5090,2745,3920,3916.47,0.98,0,-197,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,403,-30.27,0.75,12,0.11,-130.00,5266.00,5450,20240314,-27.80,2900,20240806,35.69,5050,-22.08,20250116,3720,5.78,20250311,5450,-27.80,20240314,2900,35.69,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,120620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,20,2,0.51,42404075,10829,62.67,3920,3960,3880,5090,2745,3920,3915.79,0.98,0,-170,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,404,-30.31,0.75,12,0.11,-130.00,5266.00,5450,20240314,-27.71,2900,20240806,35.86,5050,-21.98,20250116,3720,5.91,20250311,5450,-27.71,20240314,2900,35.86,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,10,2,0.26,37573855,9602,55.57,3920,3960,3880,5090,2745,3920,3913.13,0.98,0,330,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,403,-30.23,0.75,12,0.09,-130.00,5266.00,5450,20240314,-27.89,2900,20240806,35.52,5050,-22.18,20250116,3720,5.65,20250311,5450,-27.89,20240314,2900,35.52,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,100619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-35,5,-0.89,22170370,5651,32.70,3920,3960,3885,5090,2745,3920,3923.26,0.98,0,611,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,398,-29.88,0.74,12,0.06,-130.00,5266.00,5450,20240314,-28.72,2900,20240806,33.97,5050,-23.07,20250116,3720,4.44,20250311,5450,-28.72,20240314,2900,33.97,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250313,090621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,10,2,0.26,5705760,1453,8.41,3920,3930,3920,5090,2745,3920,3926.88,0.98,0,1369,3973,3946,3898,3871,3823,3960,3885,51,1170,500,2350,5,1,10244824,403,-30.23,0.75,12,0.01,-130.00,5266.00,5450,20240314,-27.89,2900,20240806,35.52,5050,-22.18,20250116,3720,5.65,20250311,5450,-27.89,20240314,2900,35.52,20240806,3.39,N,069410,500,51 억,,100822,N,N,0,N,00,N
20250312,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-5,5,-0.13,67243390,17280,54.29,3875,3925,3850,5100,2750,3925,3891.40,1.00,0,-1862,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,402,-30.15,0.74,12,0.17,-130.00,5266.00,5450,20240314,-28.07,2900,20240806,35.17,5050,-22.38,20250116,3720,5.38,20250311,5450,-28.07,20240314,2900,35.17,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-25,5,-0.64,65014590,16711,52.50,3875,3925,3850,5100,2750,3925,3890.53,1.00,0,-1625,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,400,-30.00,0.74,12,0.16,-130.00,5266.00,5450,20240314,-28.44,2900,20240806,34.48,5050,-22.77,20250116,3720,4.84,20250311,5450,-28.44,20240314,2900,34.48,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3910,-15,5,-0.38,58725230,15102,47.45,3875,3925,3850,5100,2750,3925,3888.57,1.00,0,-704,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,401,-30.08,0.74,12,0.15,-130.00,5266.00,5450,20240314,-28.26,2900,20240806,34.83,5050,-22.57,20250116,3720,5.11,20250311,5450,-28.26,20240314,2900,34.83,20240806,3.38,N,069410,500,51 억,,102843,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 160620 57 100.00 KOSDAQ IT 서비스 N N N N N 4000 80 2 2.04 77158705 19606 113.46 3920 4000 3880 5090 2745 3920 3935.46 0.98 0 -3694 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 410 -30.77 0.76 12 0.19 -130.00 5266.00 5450 20240314 -26.61 2900 20240806 37.93 5050 -20.79 20250116 3720 7.53 20250311 5450 -26.61 20240314 2900 37.93 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
3 20250313 150621 57 100.00 KOSDAQ IT 서비스 N N N N N 3990 70 2 1.79 70570820 17958 103.92 3920 3990 3880 5090 2745 3920 3929.77 0.98 0 -2561 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 409 -30.69 0.76 12 0.18 -130.00 5266.00 5450 20240314 -26.79 2900 20240806 37.59 5050 -20.99 20250116 3720 7.26 20250311 5450 -26.79 20240314 2900 37.59 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
4 20250313 140620 57 100.00 KOSDAQ IT 서비스 N N N N N 3915 -5 5 -0.13 47938870 12240 70.83 3920 3960 3880 5090 2745 3920 3916.57 0.98 0 -141 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 401 -30.12 0.74 12 0.12 -130.00 5266.00 5450 20240314 -28.17 2900 20240806 35.00 5050 -22.48 20250116 3720 5.24 20250311 5450 -28.17 20240314 2900 35.00 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
5 20250313 130620 57 100.00 KOSDAQ IT 서비스 N N N N N 3935 15 2 0.38 43731350 11166 64.62 3920 3960 3880 5090 2745 3920 3916.47 0.98 0 -197 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 403 -30.27 0.75 12 0.11 -130.00 5266.00 5450 20240314 -27.80 2900 20240806 35.69 5050 -22.08 20250116 3720 5.78 20250311 5450 -27.80 20240314 2900 35.69 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
6 20250313 120620 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 20 2 0.51 42404075 10829 62.67 3920 3960 3880 5090 2745 3920 3915.79 0.98 0 -170 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 404 -30.31 0.75 12 0.11 -130.00 5266.00 5450 20240314 -27.71 2900 20240806 35.86 5050 -21.98 20250116 3720 5.91 20250311 5450 -27.71 20240314 2900 35.86 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
7 20250313 110619 57 100.00 KOSDAQ IT 서비스 N N N N N 3930 10 2 0.26 37573855 9602 55.57 3920 3960 3880 5090 2745 3920 3913.13 0.98 0 330 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 403 -30.23 0.75 12 0.09 -130.00 5266.00 5450 20240314 -27.89 2900 20240806 35.52 5050 -22.18 20250116 3720 5.65 20250311 5450 -27.89 20240314 2900 35.52 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
8 20250313 100619 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 -35 5 -0.89 22170370 5651 32.70 3920 3960 3885 5090 2745 3920 3923.26 0.98 0 611 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 398 -29.88 0.74 12 0.06 -130.00 5266.00 5450 20240314 -28.72 2900 20240806 33.97 5050 -23.07 20250116 3720 4.44 20250311 5450 -28.72 20240314 2900 33.97 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
9 20250313 090621 57 100.00 KOSDAQ IT 서비스 N N N N N 3930 10 2 0.26 5705760 1453 8.41 3920 3930 3920 5090 2745 3920 3926.88 0.98 0 1369 3973 3946 3898 3871 3823 3960 3885 51 1170 500 2350 5 1 10244824 403 -30.23 0.75 12 0.01 -130.00 5266.00 5450 20240314 -27.89 2900 20240806 35.52 5050 -22.18 20250116 3720 5.65 20250311 5450 -27.89 20240314 2900 35.52 20240806 3.39 N 069410 500 51 억 100822 N N 0 N 00 N
10 20250312 160617 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 -5 5 -0.13 67243390 17280 54.29 3875 3925 3850 5100 2750 3925 3891.40 1.00 0 -1862 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 402 -30.15 0.74 12 0.17 -130.00 5266.00 5450 20240314 -28.07 2900 20240806 35.17 5050 -22.38 20250116 3720 5.38 20250311 5450 -28.07 20240314 2900 35.17 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
11 20250312 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 -25 5 -0.64 65014590 16711 52.50 3875 3925 3850 5100 2750 3925 3890.53 1.00 0 -1625 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 400 -30.00 0.74 12 0.16 -130.00 5266.00 5450 20240314 -28.44 2900 20240806 34.48 5050 -22.77 20250116 3720 4.84 20250311 5450 -28.44 20240314 2900 34.48 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
12 20250312 140617 57 100.00 KOSDAQ IT 서비스 N N N N N 3910 -15 5 -0.38 58725230 15102 47.45 3875 3925 3850 5100 2750 3925 3888.57 1.00 0 -704 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 401 -30.08 0.74 12 0.15 -130.00 5266.00 5450 20240314 -28.26 2900 20240806 34.83 5050 -22.57 20250116 3720 5.11 20250311 5450 -28.26 20240314 2900 34.83 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N