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
075130/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
20250313,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,157031829,66253,155.38,2405,2405,2350,3105,1675,2390,2370.18,2.92,0,-10698,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,394,25.48,0.52,12,0.40,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2675,-11.40,20250225,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-30,5,-1.26,134963254,56910,133.47,2405,2405,2350,3105,1675,2390,2371.52,2.92,0,-8739,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,392,25.38,0.52,12,0.34,93.00,4575.00,3820,20240905,-38.22,1864,20240805,26.61,2675,-11.78,20250225,2300,2.61,20250312,3820,-38.22,20240905,1864,26.61,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,140632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,120384524,50752,119.03,2405,2405,2350,3105,1675,2390,2372.02,2.92,0,-8038,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,394,25.48,0.52,12,0.31,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2675,-11.40,20250225,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,130633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-20,5,-0.84,118948774,50148,117.61,2405,2405,2350,3105,1675,2390,2371.95,2.92,0,-7808,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,394,25.48,0.52,12,0.30,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2675,-11.40,20250225,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,120633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-10,5,-0.42,117462514,49521,116.14,2405,2405,2350,3105,1675,2390,2371.97,2.92,0,-7791,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,396,25.59,0.52,12,0.30,93.00,4575.00,3820,20240905,-37.70,1864,20240805,27.68,2675,-11.03,20250225,2300,3.48,20250312,3820,-37.70,20240905,1864,27.68,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-25,5,-1.05,79240224,33368,78.26,2405,2405,2350,3105,1675,2390,2374.74,2.92,0,-11491,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,393,25.43,0.52,12,0.20,93.00,4575.00,3820,20240905,-38.09,1864,20240805,26.88,2675,-11.59,20250225,2300,2.83,20250312,3820,-38.09,20240905,1864,26.88,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,100632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-25,5,-1.05,62051669,26115,61.25,2405,2405,2350,3105,1675,2390,2376.09,2.92,0,-12384,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,393,25.43,0.52,12,0.16,93.00,4575.00,3820,20240905,-38.09,1864,20240805,26.88,2675,-11.59,20250225,2300,2.83,20250312,3820,-38.09,20240905,1864,26.88,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250313,090633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,5,2,0.21,422355,176,0.41,2405,2405,2395,3105,1675,2390,2399.74,2.92,0,-3,2470,2430,2365,2325,2260,2450,2345,83,715,500,1430,5,1,16622320,398,25.75,0.52,12,0.00,93.00,4575.00,3820,20240905,-37.30,1864,20240805,28.49,2675,-10.47,20250225,2300,4.13,20250312,3820,-37.30,20240905,1864,28.49,20240805,3.14,N,075130,500,83 억,,485558,N,N,0,N,00,N
20250312,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,100553080,42420,102.18,2360,2405,2300,3090,1670,2380,2370.42,2.87,0,8656,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,397,25.70,0.52,12,0.26,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2675,-10.65,20250225,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,0,3,0.00,96626160,40771,98.21,2360,2405,2300,3090,1670,2380,2369.97,2.87,0,8727,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,396,25.59,0.52,12,0.25,93.00,4575.00,3820,20240905,-37.70,1864,20240805,27.68,2675,-11.03,20250225,2300,3.48,20250312,3820,-37.70,20240905,1864,27.68,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,88344520,37296,89.84,2360,2405,2300,3090,1670,2380,2368.74,2.87,0,9596,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,397,25.70,0.52,12,0.22,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2675,-10.65,20250225,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.11,N,075130,500,83 억,,476885,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 160632 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -20 5 -0.84 157031829 66253 155.38 2405 2405 2350 3105 1675 2390 2370.18 2.92 0 -10698 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 394 25.48 0.52 12 0.40 93.00 4575.00 3820 20240905 -37.96 1864 20240805 27.15 2675 -11.40 20250225 2300 3.04 20250312 3820 -37.96 20240905 1864 27.15 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
3 20250313 150633 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 -30 5 -1.26 134963254 56910 133.47 2405 2405 2350 3105 1675 2390 2371.52 2.92 0 -8739 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 392 25.38 0.52 12 0.34 93.00 4575.00 3820 20240905 -38.22 1864 20240805 26.61 2675 -11.78 20250225 2300 2.61 20250312 3820 -38.22 20240905 1864 26.61 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
4 20250313 140632 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -20 5 -0.84 120384524 50752 119.03 2405 2405 2350 3105 1675 2390 2372.02 2.92 0 -8038 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 394 25.48 0.52 12 0.31 93.00 4575.00 3820 20240905 -37.96 1864 20240805 27.15 2675 -11.40 20250225 2300 3.04 20250312 3820 -37.96 20240905 1864 27.15 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
5 20250313 130633 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -20 5 -0.84 118948774 50148 117.61 2405 2405 2350 3105 1675 2390 2371.95 2.92 0 -7808 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 394 25.48 0.52 12 0.30 93.00 4575.00 3820 20240905 -37.96 1864 20240805 27.15 2675 -11.40 20250225 2300 3.04 20250312 3820 -37.96 20240905 1864 27.15 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
6 20250313 120633 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -10 5 -0.42 117462514 49521 116.14 2405 2405 2350 3105 1675 2390 2371.97 2.92 0 -7791 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 396 25.59 0.52 12 0.30 93.00 4575.00 3820 20240905 -37.70 1864 20240805 27.68 2675 -11.03 20250225 2300 3.48 20250312 3820 -37.70 20240905 1864 27.68 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
7 20250313 110631 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -25 5 -1.05 79240224 33368 78.26 2405 2405 2350 3105 1675 2390 2374.74 2.92 0 -11491 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 393 25.43 0.52 12 0.20 93.00 4575.00 3820 20240905 -38.09 1864 20240805 26.88 2675 -11.59 20250225 2300 2.83 20250312 3820 -38.09 20240905 1864 26.88 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
8 20250313 100632 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -25 5 -1.05 62051669 26115 61.25 2405 2405 2350 3105 1675 2390 2376.09 2.92 0 -12384 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 393 25.43 0.52 12 0.16 93.00 4575.00 3820 20240905 -38.09 1864 20240805 26.88 2675 -11.59 20250225 2300 2.83 20250312 3820 -38.09 20240905 1864 26.88 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
9 20250313 090633 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 5 2 0.21 422355 176 0.41 2405 2405 2395 3105 1675 2390 2399.74 2.92 0 -3 2470 2430 2365 2325 2260 2450 2345 83 715 500 1430 5 1 16622320 398 25.75 0.52 12 0.00 93.00 4575.00 3820 20240905 -37.30 1864 20240805 28.49 2675 -10.47 20250225 2300 4.13 20250312 3820 -37.30 20240905 1864 28.49 20240805 3.14 N 075130 500 83 억 485558 N N 0 N 00 N
10 20250312 160629 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 100553080 42420 102.18 2360 2405 2300 3090 1670 2380 2370.42 2.87 0 8656 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 397 25.70 0.52 12 0.26 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2675 -10.65 20250225 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
11 20250312 150630 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 0 3 0.00 96626160 40771 98.21 2360 2405 2300 3090 1670 2380 2369.97 2.87 0 8727 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 396 25.59 0.52 12 0.25 93.00 4575.00 3820 20240905 -37.70 1864 20240805 27.68 2675 -11.03 20250225 2300 3.48 20250312 3820 -37.70 20240905 1864 27.68 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
12 20250312 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 88344520 37296 89.84 2360 2405 2300 3090 1670 2380 2368.74 2.87 0 9596 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 397 25.70 0.52 12 0.22 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2675 -10.65 20250225 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N