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
099390/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
20250313,160735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,110,2,2.10,199947650,37708,197.99,5230,5500,5230,6790,3670,5230,5302.53,0.86,0,8127,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,438,8.71,0.88,12,0.46,613.00,6046.00,7850,20240229,-31.97,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7720,-30.83,20240402,4620,15.58,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,90,2,1.72,197420360,37234,195.51,5230,5500,5230,6790,3670,5230,5302.15,0.86,0,8300,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,437,8.68,0.88,12,0.45,613.00,6046.00,7850,20240229,-32.23,4620,20241210,15.15,6780,-21.53,20250205,4800,10.83,20250102,7720,-31.09,20240402,4620,15.15,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,140735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,80,2,1.53,191979880,36208,190.12,5230,5500,5230,6790,3670,5230,5302.14,0.86,0,8411,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,436,8.66,0.88,12,0.44,613.00,6046.00,7850,20240229,-32.36,4620,20241210,14.94,6780,-21.68,20250205,4800,10.62,20250102,7720,-31.22,20240402,4620,14.94,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,130736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,70,2,1.34,186796895,35226,184.96,5230,5500,5230,6790,3670,5230,5302.81,0.86,0,8133,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,435,8.65,0.88,12,0.43,613.00,6046.00,7850,20240229,-32.48,4620,20241210,14.72,6780,-21.83,20250205,4800,10.42,20250102,7720,-31.35,20240402,4620,14.72,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,120735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,150,2,2.87,177615580,33507,175.94,5230,5500,5230,6790,3670,5230,5300.85,0.86,0,9292,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,442,8.78,0.89,12,0.41,613.00,6046.00,7850,20240229,-31.46,4620,20241210,16.45,6780,-20.65,20250205,4800,12.08,20250102,7720,-30.31,20240402,4620,16.45,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,110736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,120,2,2.29,168130470,31738,166.65,5230,5500,5230,6790,3670,5230,5297.45,0.86,0,9293,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,439,8.73,0.88,12,0.39,613.00,6046.00,7850,20240229,-31.85,4620,20241210,15.80,6780,-21.09,20250205,4800,11.46,20250102,7720,-30.70,20240402,4620,15.80,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,100735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,120,2,2.29,116593700,22013,115.58,5230,5500,5230,6790,3670,5230,5296.58,0.86,0,9220,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,439,8.73,0.88,12,0.27,613.00,6046.00,7850,20240229,-31.85,4620,20241210,15.80,6780,-21.09,20250205,4800,11.46,20250102,7720,-30.70,20240402,4620,15.80,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250313,090737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,110,2,2.10,71149220,13590,71.36,5230,5340,5230,6790,3670,5230,5235.41,0.86,0,9986,5430,5330,5280,5180,5130,5305,5155,41,1560,500,3660,10,1,8208283,438,8.71,0.88,12,0.17,613.00,6046.00,7850,20240229,-31.97,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7720,-30.83,20240402,4620,15.58,20241210,1.27,N,099390,500,41 억,,70286,N,N,0,N,00,N
20250312,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-100,5,-1.88,100690560,19033,54.73,5380,5380,5230,6920,3740,5330,5290.74,0.84,0,1319,5530,5430,5260,5160,4990,5480,5210,41,1590,500,3730,10,1,8208283,429,8.53,0.87,12,0.23,613.00,6046.00,7860,20240228,-33.46,4620,20241210,13.20,6780,-22.86,20250205,4800,8.96,20250102,7720,-32.25,20240402,4620,13.20,20241210,1.46,N,099390,500,41 억,,68967,N,N,0,N,00,N
20250312,150733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,0,3,0.00,72222410,13592,39.08,5380,5380,5270,6920,3740,5330,5313.60,0.84,0,1451,5530,5430,5260,5160,4990,5480,5210,41,1590,500,3730,10,1,8208283,438,8.69,0.88,12,0.17,613.00,6046.00,7860,20240228,-32.19,4620,20241210,15.37,6780,-21.39,20250205,4800,11.04,20250102,7720,-30.96,20240402,4620,15.37,20241210,1.46,N,099390,500,41 억,,68967,N,N,0,N,00,N
20250312,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,10,2,0.19,68009605,12801,36.81,5380,5380,5270,6920,3740,5330,5312.84,0.84,0,1362,5530,5430,5260,5160,4990,5480,5210,41,1590,500,3730,10,1,8208283,438,8.71,0.88,12,0.16,613.00,6046.00,7860,20240228,-32.06,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7720,-30.83,20240402,4620,15.58,20241210,1.46,N,099390,500,41 억,,68967,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 160735 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 110 2 2.10 199947650 37708 197.99 5230 5500 5230 6790 3670 5230 5302.53 0.86 0 8127 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 438 8.71 0.88 12 0.46 613.00 6046.00 7850 20240229 -31.97 4620 20241210 15.58 6780 -21.24 20250205 4800 11.25 20250102 7720 -30.83 20240402 4620 15.58 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
3 20250313 150736 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 90 2 1.72 197420360 37234 195.51 5230 5500 5230 6790 3670 5230 5302.15 0.86 0 8300 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 437 8.68 0.88 12 0.45 613.00 6046.00 7850 20240229 -32.23 4620 20241210 15.15 6780 -21.53 20250205 4800 10.83 20250102 7720 -31.09 20240402 4620 15.15 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
4 20250313 140735 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 80 2 1.53 191979880 36208 190.12 5230 5500 5230 6790 3670 5230 5302.14 0.86 0 8411 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 436 8.66 0.88 12 0.44 613.00 6046.00 7850 20240229 -32.36 4620 20241210 14.94 6780 -21.68 20250205 4800 10.62 20250102 7720 -31.22 20240402 4620 14.94 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
5 20250313 130736 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 70 2 1.34 186796895 35226 184.96 5230 5500 5230 6790 3670 5230 5302.81 0.86 0 8133 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 435 8.65 0.88 12 0.43 613.00 6046.00 7850 20240229 -32.48 4620 20241210 14.72 6780 -21.83 20250205 4800 10.42 20250102 7720 -31.35 20240402 4620 14.72 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
6 20250313 120735 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 150 2 2.87 177615580 33507 175.94 5230 5500 5230 6790 3670 5230 5300.85 0.86 0 9292 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 442 8.78 0.89 12 0.41 613.00 6046.00 7850 20240229 -31.46 4620 20241210 16.45 6780 -20.65 20250205 4800 12.08 20250102 7720 -30.31 20240402 4620 16.45 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
7 20250313 110736 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 120 2 2.29 168130470 31738 166.65 5230 5500 5230 6790 3670 5230 5297.45 0.86 0 9293 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 439 8.73 0.88 12 0.39 613.00 6046.00 7850 20240229 -31.85 4620 20241210 15.80 6780 -21.09 20250205 4800 11.46 20250102 7720 -30.70 20240402 4620 15.80 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
8 20250313 100735 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 120 2 2.29 116593700 22013 115.58 5230 5500 5230 6790 3670 5230 5296.58 0.86 0 9220 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 439 8.73 0.88 12 0.27 613.00 6046.00 7850 20240229 -31.85 4620 20241210 15.80 6780 -21.09 20250205 4800 11.46 20250102 7720 -30.70 20240402 4620 15.80 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
9 20250313 090737 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 110 2 2.10 71149220 13590 71.36 5230 5340 5230 6790 3670 5230 5235.41 0.86 0 9986 5430 5330 5280 5180 5130 5305 5155 41 1560 500 3660 10 1 8208283 438 8.71 0.88 12 0.17 613.00 6046.00 7850 20240229 -31.97 4620 20241210 15.58 6780 -21.24 20250205 4800 11.25 20250102 7720 -30.83 20240402 4620 15.58 20241210 1.27 N 099390 500 41 억 70286 N N 0 N 00 N
10 20250312 160731 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -100 5 -1.88 100690560 19033 54.73 5380 5380 5230 6920 3740 5330 5290.74 0.84 0 1319 5530 5430 5260 5160 4990 5480 5210 41 1590 500 3730 10 1 8208283 429 8.53 0.87 12 0.23 613.00 6046.00 7860 20240228 -33.46 4620 20241210 13.20 6780 -22.86 20250205 4800 8.96 20250102 7720 -32.25 20240402 4620 13.20 20241210 1.46 N 099390 500 41 억 68967 N N 0 N 00 N
11 20250312 150733 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 0 3 0.00 72222410 13592 39.08 5380 5380 5270 6920 3740 5330 5313.60 0.84 0 1451 5530 5430 5260 5160 4990 5480 5210 41 1590 500 3730 10 1 8208283 438 8.69 0.88 12 0.17 613.00 6046.00 7860 20240228 -32.19 4620 20241210 15.37 6780 -21.39 20250205 4800 11.04 20250102 7720 -30.96 20240402 4620 15.37 20241210 1.46 N 099390 500 41 억 68967 N N 0 N 00 N
12 20250312 140731 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 10 2 0.19 68009605 12801 36.81 5380 5380 5270 6920 3740 5330 5312.84 0.84 0 1362 5530 5430 5260 5160 4990 5480 5210 41 1590 500 3730 10 1 8208283 438 8.71 0.88 12 0.16 613.00 6046.00 7860 20240228 -32.06 4620 20241210 15.58 6780 -21.24 20250205 4800 11.25 20250102 7720 -30.83 20240402 4620 15.58 20241210 1.46 N 099390 500 41 억 68967 N N 0 N 00 N