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
087260/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
20250313,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,15,2,0.76,128421344,64663,119.27,1972,2010,1968,2560,1379,1970,1986.01,3.20,0,-28260,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,646,30.54,1.34,12,0.20,65.00,1483.00,3485,20240430,-43.04,1755,20241210,13.11,2650,-25.09,20250116,1887,5.19,20250311,3485,-43.04,20240430,1755,13.11,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,15,2,0.76,110422041,55558,102.48,1972,2010,1968,2560,1379,1970,1987.51,3.20,0,-27109,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,646,30.54,1.34,12,0.17,65.00,1483.00,3485,20240430,-43.04,1755,20241210,13.11,2650,-25.09,20250116,1887,5.19,20250311,3485,-43.04,20240430,1755,13.11,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,140702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,13,2,0.66,106977660,53818,99.27,1972,2010,1968,2560,1379,1970,1987.77,3.20,0,-26778,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,646,30.51,1.34,12,0.17,65.00,1483.00,3485,20240430,-43.10,1755,20241210,12.99,2650,-25.17,20250116,1887,5.09,20250311,3485,-43.10,20240430,1755,12.99,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,130703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1977,7,2,0.36,99907529,50245,92.68,1972,2010,1968,2560,1379,1970,1988.41,3.20,0,-26945,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,644,30.42,1.33,12,0.15,65.00,1483.00,3485,20240430,-43.27,1755,20241210,12.65,2650,-25.40,20250116,1887,4.77,20250311,3485,-43.27,20240430,1755,12.65,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,120703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,9,2,0.46,86744270,43572,80.37,1972,2010,1972,2560,1379,1970,1990.83,3.20,0,-20541,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,644,30.45,1.33,12,0.13,65.00,1483.00,3485,20240430,-43.21,1755,20241210,12.76,2650,-25.32,20250116,1887,4.88,20250311,3485,-43.21,20240430,1755,12.76,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,110702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1993,23,2,1.17,62738519,31488,58.08,1972,2010,1972,2560,1379,1970,1992.46,3.20,0,-11083,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,649,30.66,1.34,12,0.10,65.00,1483.00,3485,20240430,-42.81,1755,20241210,13.56,2650,-24.79,20250116,1887,5.62,20250311,3485,-42.81,20240430,1755,13.56,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,100702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,19,2,0.96,54165455,27170,50.11,1972,2010,1972,2560,1379,1970,1993.58,3.20,0,-10795,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,647,30.60,1.34,12,0.08,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250313,090704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,22,2,1.12,6430564,3243,5.98,1972,1996,1972,2560,1379,1970,1982.91,3.20,0,-376,2026,1997,1955,1926,1884,2012,1941,163,590,500,1260,1,1,32552861,648,30.65,1.34,12,0.01,65.00,1483.00,3485,20240430,-42.84,1755,20241210,13.50,2650,-24.83,20250116,1887,5.56,20250311,3485,-42.84,20240430,1755,13.50,20241210,3.41,N,087260,500,162 억,,1041184,N,N,0,N,00,N
20250312,160658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1970,33,2,1.70,106641633,54156,43.31,1937,1984,1913,2515,1356,1937,1969.16,3.15,0,15514,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,641,30.31,1.33,12,0.17,65.00,1483.00,3485,20240430,-43.47,1755,20241210,12.25,2650,-25.66,20250116,1887,4.40,20250311,3485,-43.47,20240430,1755,12.25,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,38,2,1.96,94957525,48225,38.57,1937,1984,1913,2515,1356,1937,1969.05,3.15,0,11816,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,643,30.38,1.33,12,0.15,65.00,1483.00,3485,20240430,-43.33,1755,20241210,12.54,2650,-25.47,20250116,1887,4.66,20250311,3485,-43.33,20240430,1755,12.54,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,140659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,42,2,2.17,88002874,44698,35.75,1937,1984,1913,2515,1356,1937,1968.83,3.15,0,12075,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,644,30.45,1.33,12,0.14,65.00,1483.00,3485,20240430,-43.21,1755,20241210,12.76,2650,-25.32,20250116,1887,4.88,20250311,3485,-43.21,20240430,1755,12.76,20241210,3.48,N,087260,500,162 억,,1025670,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 160702 57 100.00 KOSDAQ IT 서비스 N N N N N 1985 15 2 0.76 128421344 64663 119.27 1972 2010 1968 2560 1379 1970 1986.01 3.20 0 -28260 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 646 30.54 1.34 12 0.20 65.00 1483.00 3485 20240430 -43.04 1755 20241210 13.11 2650 -25.09 20250116 1887 5.19 20250311 3485 -43.04 20240430 1755 13.11 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
3 20250313 150703 57 100.00 KOSDAQ IT 서비스 N N N N N 1985 15 2 0.76 110422041 55558 102.48 1972 2010 1968 2560 1379 1970 1987.51 3.20 0 -27109 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 646 30.54 1.34 12 0.17 65.00 1483.00 3485 20240430 -43.04 1755 20241210 13.11 2650 -25.09 20250116 1887 5.19 20250311 3485 -43.04 20240430 1755 13.11 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
4 20250313 140702 57 100.00 KOSDAQ IT 서비스 N N N N N 1983 13 2 0.66 106977660 53818 99.27 1972 2010 1968 2560 1379 1970 1987.77 3.20 0 -26778 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 646 30.51 1.34 12 0.17 65.00 1483.00 3485 20240430 -43.10 1755 20241210 12.99 2650 -25.17 20250116 1887 5.09 20250311 3485 -43.10 20240430 1755 12.99 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
5 20250313 130703 57 100.00 KOSDAQ IT 서비스 N N N N N 1977 7 2 0.36 99907529 50245 92.68 1972 2010 1968 2560 1379 1970 1988.41 3.20 0 -26945 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 644 30.42 1.33 12 0.15 65.00 1483.00 3485 20240430 -43.27 1755 20241210 12.65 2650 -25.40 20250116 1887 4.77 20250311 3485 -43.27 20240430 1755 12.65 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
6 20250313 120703 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 9 2 0.46 86744270 43572 80.37 1972 2010 1972 2560 1379 1970 1990.83 3.20 0 -20541 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 644 30.45 1.33 12 0.13 65.00 1483.00 3485 20240430 -43.21 1755 20241210 12.76 2650 -25.32 20250116 1887 4.88 20250311 3485 -43.21 20240430 1755 12.76 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
7 20250313 110702 57 100.00 KOSDAQ IT 서비스 N N N N N 1993 23 2 1.17 62738519 31488 58.08 1972 2010 1972 2560 1379 1970 1992.46 3.20 0 -11083 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 649 30.66 1.34 12 0.10 65.00 1483.00 3485 20240430 -42.81 1755 20241210 13.56 2650 -24.79 20250116 1887 5.62 20250311 3485 -42.81 20240430 1755 13.56 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
8 20250313 100702 57 100.00 KOSDAQ IT 서비스 N N N N N 1989 19 2 0.96 54165455 27170 50.11 1972 2010 1972 2560 1379 1970 1993.58 3.20 0 -10795 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 647 30.60 1.34 12 0.08 65.00 1483.00 3485 20240430 -42.93 1755 20241210 13.33 2650 -24.94 20250116 1887 5.41 20250311 3485 -42.93 20240430 1755 13.33 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
9 20250313 090704 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 22 2 1.12 6430564 3243 5.98 1972 1996 1972 2560 1379 1970 1982.91 3.20 0 -376 2026 1997 1955 1926 1884 2012 1941 163 590 500 1260 1 1 32552861 648 30.65 1.34 12 0.01 65.00 1483.00 3485 20240430 -42.84 1755 20241210 13.50 2650 -24.83 20250116 1887 5.56 20250311 3485 -42.84 20240430 1755 13.50 20241210 3.41 N 087260 500 162 억 1041184 N N 0 N 00 N
10 20250312 160658 57 100.00 KOSDAQ IT 서비스 N N N N N 1970 33 2 1.70 106641633 54156 43.31 1937 1984 1913 2515 1356 1937 1969.16 3.15 0 15514 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 641 30.31 1.33 12 0.17 65.00 1483.00 3485 20240430 -43.47 1755 20241210 12.25 2650 -25.66 20250116 1887 4.40 20250311 3485 -43.47 20240430 1755 12.25 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
11 20250312 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 1975 38 2 1.96 94957525 48225 38.57 1937 1984 1913 2515 1356 1937 1969.05 3.15 0 11816 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 643 30.38 1.33 12 0.15 65.00 1483.00 3485 20240430 -43.33 1755 20241210 12.54 2650 -25.47 20250116 1887 4.66 20250311 3485 -43.33 20240430 1755 12.54 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
12 20250312 140659 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 42 2 2.17 88002874 44698 35.75 1937 1984 1913 2515 1356 1937 1968.83 3.15 0 12075 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 644 30.45 1.33 12 0.14 65.00 1483.00 3485 20240430 -43.21 1755 20241210 12.76 2650 -25.32 20250116 1887 4.88 20250311 3485 -43.21 20240430 1755 12.76 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N