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
104200/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
20250313,160748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-80,5,-2.49,165095134,52059,52.39,3225,3240,3130,4170,2250,3210,3171.75,0.53,0,2524,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,464,-9.15,0.59,12,0.35,-342.00,5346.00,5840,20240307,-46.40,2580,20241210,21.32,3750,-16.53,20250225,2620,19.47,20250203,5440,-42.46,20240313,2580,21.32,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-65,5,-2.02,149312359,47023,47.32,3225,3240,3135,4170,2250,3210,3175.30,0.53,0,2941,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,466,-9.20,0.59,12,0.32,-342.00,5346.00,5840,20240307,-46.15,2580,20241210,21.90,3750,-16.13,20250225,2620,20.04,20250203,5440,-42.19,20240313,2580,21.90,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-60,5,-1.87,134515104,42312,42.58,3225,3240,3135,4170,2250,3210,3179.12,0.53,0,3182,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,467,-9.21,0.59,12,0.29,-342.00,5346.00,5840,20240307,-46.06,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,5440,-42.10,20240313,2580,22.09,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,130748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-60,5,-1.87,123090034,38685,38.93,3225,3240,3135,4170,2250,3210,3181.85,0.53,0,2278,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,467,-9.21,0.59,12,0.26,-342.00,5346.00,5840,20240307,-46.06,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,5440,-42.10,20240313,2580,22.09,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,120748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-25,5,-0.78,70848599,22120,22.26,3225,3240,3185,4170,2250,3210,3202.92,0.53,0,-2615,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,472,-9.31,0.60,12,0.15,-342.00,5346.00,5840,20240307,-45.46,2580,20241210,23.45,3750,-15.07,20250225,2620,21.56,20250203,5440,-41.45,20240313,2580,23.45,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,110749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,15,2,0.47,41377734,12885,12.97,3225,3240,3185,4170,2250,3210,3211.31,0.53,0,-2741,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,478,-9.43,0.60,12,0.09,-342.00,5346.00,5840,20240307,-44.78,2580,20241210,25.00,3750,-14.00,20250225,2620,23.09,20250203,5440,-40.72,20240313,2580,25.00,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,100747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-10,5,-0.31,31790419,9897,9.96,3225,3240,3185,4170,2250,3210,3212.13,0.53,0,-2543,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,474,-9.36,0.60,12,0.07,-342.00,5346.00,5840,20240307,-45.21,2580,20241210,24.03,3750,-14.67,20250225,2620,22.14,20250203,5440,-41.18,20240313,2580,24.03,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250313,090750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,20,2,0.62,15512755,4813,4.84,3225,3240,3210,4170,2250,3210,3223.09,0.53,0,-3385,3303,3256,3218,3171,3133,3280,3195,74,960,500,1990,5,1,14827550,479,-9.44,0.60,12,0.03,-342.00,5346.00,5840,20240307,-44.69,2580,20241210,25.19,3750,-13.87,20250225,2620,23.28,20250203,5440,-40.62,20240313,2580,25.19,20241210,3.62,N,104200,500,74 억,,78885,N,N,0,N,00,N
20250312,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,10,2,0.31,318374865,98929,69.33,3195,3265,3180,4160,2240,3200,3218.22,0.46,0,11257,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,476,-9.39,0.60,12,0.67,-342.00,5346.00,5840,20240307,-45.03,2580,20241210,24.42,3750,-14.40,20250225,2620,22.52,20250203,5490,-41.53,20240312,2580,24.42,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,10,2,0.31,312972470,97246,68.15,3195,3265,3180,4160,2240,3200,3218.36,0.46,0,11119,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,476,-9.39,0.60,12,0.66,-342.00,5346.00,5840,20240307,-45.03,2580,20241210,24.42,3750,-14.40,20250225,2620,22.52,20250203,5490,-41.53,20240312,2580,24.42,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,140744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,20,2,0.62,280993010,87304,61.18,3195,3265,3180,4160,2240,3200,3218.56,0.46,0,12104,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,477,-9.42,0.60,12,0.59,-342.00,5346.00,5840,20240307,-44.86,2580,20241210,24.81,3750,-14.13,20250225,2620,22.90,20250203,5490,-41.35,20240312,2580,24.81,20241210,3.58,N,104200,500,74 억,,67652,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 160748 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 -80 5 -2.49 165095134 52059 52.39 3225 3240 3130 4170 2250 3210 3171.75 0.53 0 2524 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 464 -9.15 0.59 12 0.35 -342.00 5346.00 5840 20240307 -46.40 2580 20241210 21.32 3750 -16.53 20250225 2620 19.47 20250203 5440 -42.46 20240313 2580 21.32 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
3 20250313 150749 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 -65 5 -2.02 149312359 47023 47.32 3225 3240 3135 4170 2250 3210 3175.30 0.53 0 2941 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 466 -9.20 0.59 12 0.32 -342.00 5346.00 5840 20240307 -46.15 2580 20241210 21.90 3750 -16.13 20250225 2620 20.04 20250203 5440 -42.19 20240313 2580 21.90 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
4 20250313 140748 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -60 5 -1.87 134515104 42312 42.58 3225 3240 3135 4170 2250 3210 3179.12 0.53 0 3182 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 467 -9.21 0.59 12 0.29 -342.00 5346.00 5840 20240307 -46.06 2580 20241210 22.09 3750 -16.00 20250225 2620 20.23 20250203 5440 -42.10 20240313 2580 22.09 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
5 20250313 130748 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -60 5 -1.87 123090034 38685 38.93 3225 3240 3135 4170 2250 3210 3181.85 0.53 0 2278 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 467 -9.21 0.59 12 0.26 -342.00 5346.00 5840 20240307 -46.06 2580 20241210 22.09 3750 -16.00 20250225 2620 20.23 20250203 5440 -42.10 20240313 2580 22.09 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
6 20250313 120748 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -25 5 -0.78 70848599 22120 22.26 3225 3240 3185 4170 2250 3210 3202.92 0.53 0 -2615 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 472 -9.31 0.60 12 0.15 -342.00 5346.00 5840 20240307 -45.46 2580 20241210 23.45 3750 -15.07 20250225 2620 21.56 20250203 5440 -41.45 20240313 2580 23.45 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
7 20250313 110749 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 15 2 0.47 41377734 12885 12.97 3225 3240 3185 4170 2250 3210 3211.31 0.53 0 -2741 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 478 -9.43 0.60 12 0.09 -342.00 5346.00 5840 20240307 -44.78 2580 20241210 25.00 3750 -14.00 20250225 2620 23.09 20250203 5440 -40.72 20240313 2580 25.00 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
8 20250313 100747 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 -10 5 -0.31 31790419 9897 9.96 3225 3240 3185 4170 2250 3210 3212.13 0.53 0 -2543 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 474 -9.36 0.60 12 0.07 -342.00 5346.00 5840 20240307 -45.21 2580 20241210 24.03 3750 -14.67 20250225 2620 22.14 20250203 5440 -41.18 20240313 2580 24.03 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
9 20250313 090750 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 20 2 0.62 15512755 4813 4.84 3225 3240 3210 4170 2250 3210 3223.09 0.53 0 -3385 3303 3256 3218 3171 3133 3280 3195 74 960 500 1990 5 1 14827550 479 -9.44 0.60 12 0.03 -342.00 5346.00 5840 20240307 -44.69 2580 20241210 25.19 3750 -13.87 20250225 2620 23.28 20250203 5440 -40.62 20240313 2580 25.19 20241210 3.62 N 104200 500 74 억 78885 N N 0 N 00 N
10 20250312 160743 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 10 2 0.31 318374865 98929 69.33 3195 3265 3180 4160 2240 3200 3218.22 0.46 0 11257 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 476 -9.39 0.60 12 0.67 -342.00 5346.00 5840 20240307 -45.03 2580 20241210 24.42 3750 -14.40 20250225 2620 22.52 20250203 5490 -41.53 20240312 2580 24.42 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
11 20250312 150745 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 10 2 0.31 312972470 97246 68.15 3195 3265 3180 4160 2240 3200 3218.36 0.46 0 11119 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 476 -9.39 0.60 12 0.66 -342.00 5346.00 5840 20240307 -45.03 2580 20241210 24.42 3750 -14.40 20250225 2620 22.52 20250203 5490 -41.53 20240312 2580 24.42 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
12 20250312 140744 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 20 2 0.62 280993010 87304 61.18 3195 3265 3180 4160 2240 3200 3218.56 0.46 0 12104 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 477 -9.42 0.60 12 0.59 -342.00 5346.00 5840 20240307 -44.86 2580 20241210 24.81 3750 -14.13 20250225 2620 22.90 20250203 5490 -41.35 20240312 2580 24.81 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N