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
140430/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
20250313,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,53830285,26174,67.43,2050,2090,2040,2655,1435,2045,2056.63,2.74,0,-2285,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,393,17.42,1.72,12,0.14,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,48844685,23748,61.18,2050,2090,2040,2655,1435,2045,2056.79,2.74,0,-1225,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,393,17.42,1.72,12,0.12,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,10,2,0.49,46434445,22573,58.15,2050,2090,2040,2655,1435,2045,2057.08,2.74,0,-420,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,393,17.42,1.72,12,0.12,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,130836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,5,2,0.24,38230745,18561,47.82,2050,2090,2040,2655,1435,2045,2059.74,2.74,0,-2136,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,392,17.37,1.72,12,0.10,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,1960,4.59,20250311,9410,-78.21,20240503,1930,6.22,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,120836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,0,3,0.00,27035600,13092,33.73,2050,2090,2045,2655,1435,2045,2065.05,2.74,0,-1500,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,391,17.33,1.71,12,0.07,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,30,2,1.47,19026905,9198,23.70,2050,2090,2050,2655,1435,2045,2068.59,2.74,0,-1014,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,396,17.58,1.74,12,0.05,118.00,1195.00,9410,20240503,-77.95,1930,20241210,7.51,2735,-24.13,20250212,1960,5.87,20250311,9410,-77.95,20240503,1930,7.51,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,20,2,0.98,8482560,4119,10.61,2050,2070,2050,2655,1435,2045,2059.37,2.74,0,-628,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,394,17.50,1.73,12,0.02,118.00,1195.00,9410,20240503,-78.06,1930,20241210,6.99,2735,-24.50,20250212,1960,5.36,20250311,9410,-78.06,20240503,1930,6.99,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250313,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,20,2,0.98,2026150,983,2.53,2050,2070,2050,2655,1435,2045,2061.19,2.74,0,-166,2095,2070,2055,2030,2015,2062,2022,19,610,100,1260,5,1,19102219,394,17.50,1.73,12,0.01,118.00,1195.00,9410,20240503,-78.06,1930,20241210,6.99,2735,-24.50,20250212,1960,5.36,20250311,9410,-78.06,20240503,1930,6.99,20241210,1.88,N,140430,100,19 억,,522545,N,N,0,N,00,N
20250312,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,78904675,38397,56.89,2060,2080,2040,2675,1445,2060,2054.97,2.73,0,642,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.20,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,66281210,32226,47.75,2060,2080,2040,2675,1445,2060,2056.76,2.73,0,1152,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.17,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,10,2,0.49,42223240,20470,30.33,2060,2080,2050,2675,1445,2060,2062.69,2.73,0,612,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,395,17.54,1.73,12,0.11,118.00,1195.00,9410,20240503,-78.00,1930,20241210,7.25,2735,-24.31,20250212,1960,5.61,20250311,9410,-78.00,20240503,1930,7.25,20241210,1.90,N,140430,100,19 억,,522347,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 160835 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 10 2 0.49 53830285 26174 67.43 2050 2090 2040 2655 1435 2045 2056.63 2.74 0 -2285 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 393 17.42 1.72 12 0.14 118.00 1195.00 9410 20240503 -78.16 1930 20241210 6.48 2735 -24.86 20250212 1960 4.85 20250311 9410 -78.16 20240503 1930 6.48 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
3 20250313 150836 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 10 2 0.49 48844685 23748 61.18 2050 2090 2040 2655 1435 2045 2056.79 2.74 0 -1225 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 393 17.42 1.72 12 0.12 118.00 1195.00 9410 20240503 -78.16 1930 20241210 6.48 2735 -24.86 20250212 1960 4.85 20250311 9410 -78.16 20240503 1930 6.48 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
4 20250313 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 10 2 0.49 46434445 22573 58.15 2050 2090 2040 2655 1435 2045 2057.08 2.74 0 -420 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 393 17.42 1.72 12 0.12 118.00 1195.00 9410 20240503 -78.16 1930 20241210 6.48 2735 -24.86 20250212 1960 4.85 20250311 9410 -78.16 20240503 1930 6.48 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
5 20250313 130836 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 5 2 0.24 38230745 18561 47.82 2050 2090 2040 2655 1435 2045 2059.74 2.74 0 -2136 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 392 17.37 1.72 12 0.10 118.00 1195.00 9410 20240503 -78.21 1930 20241210 6.22 2735 -25.05 20250212 1960 4.59 20250311 9410 -78.21 20240503 1930 6.22 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
6 20250313 120836 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 0 3 0.00 27035600 13092 33.73 2050 2090 2045 2655 1435 2045 2065.05 2.74 0 -1500 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 391 17.33 1.71 12 0.07 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
7 20250313 110837 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 30 2 1.47 19026905 9198 23.70 2050 2090 2050 2655 1435 2045 2068.59 2.74 0 -1014 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 396 17.58 1.74 12 0.05 118.00 1195.00 9410 20240503 -77.95 1930 20241210 7.51 2735 -24.13 20250212 1960 5.87 20250311 9410 -77.95 20240503 1930 7.51 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
8 20250313 100835 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 20 2 0.98 8482560 4119 10.61 2050 2070 2050 2655 1435 2045 2059.37 2.74 0 -628 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 394 17.50 1.73 12 0.02 118.00 1195.00 9410 20240503 -78.06 1930 20241210 6.99 2735 -24.50 20250212 1960 5.36 20250311 9410 -78.06 20240503 1930 6.99 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
9 20250313 090837 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 20 2 0.98 2026150 983 2.53 2050 2070 2050 2655 1435 2045 2061.19 2.74 0 -166 2095 2070 2055 2030 2015 2062 2022 19 610 100 1260 5 1 19102219 394 17.50 1.73 12 0.01 118.00 1195.00 9410 20240503 -78.06 1930 20241210 6.99 2735 -24.50 20250212 1960 5.36 20250311 9410 -78.06 20240503 1930 6.99 20241210 1.88 N 140430 100 19 억 522545 N N 0 N 00 N
10 20250312 160831 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -15 5 -0.73 78904675 38397 56.89 2060 2080 2040 2675 1445 2060 2054.97 2.73 0 642 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.20 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
11 20250312 150832 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -15 5 -0.73 66281210 32226 47.75 2060 2080 2040 2675 1445 2060 2056.76 2.73 0 1152 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.17 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
12 20250312 140830 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 10 2 0.49 42223240 20470 30.33 2060 2080 2050 2675 1445 2060 2062.69 2.73 0 612 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 395 17.54 1.73 12 0.11 118.00 1195.00 9410 20240503 -78.00 1930 20241210 7.25 2735 -24.31 20250212 1960 5.61 20250311 9410 -78.00 20240503 1930 7.25 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N