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
197140/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
20250313,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,20,2,0.84,14246540,6020,71.03,2400,2400,2340,3080,1660,2370,2366.53,2.49,0,92,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,311,-6.95,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.22,2200,20241210,8.64,2615,-8.60,20250213,2255,5.99,20250102,6680,-64.22,20240313,2200,8.64,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,5,2,0.21,12736700,5386,63.55,2400,2400,2340,3080,1660,2370,2364.78,2.49,0,92,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,309,-6.90,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.45,2200,20241210,7.95,2615,-9.18,20250213,2255,5.32,20250102,6680,-64.45,20240313,2200,7.95,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,12470700,5274,62.23,2400,2400,2340,3080,1660,2370,2364.56,2.49,0,16,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,310,-6.92,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.37,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,6680,-64.37,20240313,2200,8.18,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,130918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,12468320,5273,62.22,2400,2400,2340,3080,1660,2370,2364.56,2.49,0,15,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,310,-6.92,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.37,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,6680,-64.37,20240313,2200,8.18,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,11502875,4864,57.39,2400,2400,2340,3080,1660,2370,2364.90,2.49,0,15,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,310,-6.93,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.30,2200,20241210,8.41,2615,-8.80,20250213,2255,5.76,20250102,6680,-64.30,20240313,2200,8.41,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,110919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,11500490,4863,57.38,2400,2400,2340,3080,1660,2370,2364.90,2.49,0,15,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,310,-6.92,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.37,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,6680,-64.37,20240313,2200,8.18,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,100918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,25,2,1.05,11324200,4789,56.51,2400,2400,2340,3080,1660,2370,2364.63,2.49,0,85,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,312,-6.96,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.15,2200,20241210,8.86,2615,-8.41,20250213,2255,6.21,20250102,6680,-64.15,20240313,2200,8.86,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250313,090921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,30,2,1.27,1440000,600,7.08,2400,2400,2400,3080,1660,2370,2400.00,2.49,0,-13,2423,2396,2373,2346,2323,2385,2335,65,710,500,1420,5,1,13013154,312,-6.98,0.52,12,0.00,-344.00,4576.00,6680,20240313,-64.07,2200,20241210,9.09,2615,-8.22,20250213,2255,6.43,20250102,6680,-64.07,20240313,2200,9.09,20241210,1.12,N,197140,500,65 억,,323515,N,N,0,N,00,N
20250312,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-25,5,-1.04,20069665,8475,94.95,2385,2400,2350,3110,1680,2395,2368.10,2.49,0,-1561,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.89,0.52,12,0.07,-344.00,4576.00,6680,20240313,-64.52,2200,20241210,7.73,2615,-9.37,20250213,2255,5.10,20250102,6680,-64.52,20240313,2200,7.73,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-30,5,-1.25,19232365,8121,90.98,2385,2400,2350,3110,1680,2395,2368.23,2.49,0,-1560,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.88,0.52,12,0.06,-344.00,4576.00,6680,20240313,-64.60,2200,20241210,7.50,2615,-9.56,20250213,2255,4.88,20250102,6680,-64.60,20240313,2200,7.50,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-30,5,-1.25,16008695,6752,75.64,2385,2400,2350,3110,1680,2395,2370.96,2.49,0,-1565,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.88,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.60,2200,20241210,7.50,2615,-9.56,20250213,2255,4.88,20250102,6680,-64.60,20240313,2200,7.50,20241210,1.13,N,197140,500,65 억,,323545,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 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 20 2 0.84 14246540 6020 71.03 2400 2400 2340 3080 1660 2370 2366.53 2.49 0 92 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 311 -6.95 0.52 12 0.05 -344.00 4576.00 6680 20240313 -64.22 2200 20241210 8.64 2615 -8.60 20250213 2255 5.99 20250102 6680 -64.22 20240313 2200 8.64 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
3 20250313 150919 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 5 2 0.21 12736700 5386 63.55 2400 2400 2340 3080 1660 2370 2364.78 2.49 0 92 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 309 -6.90 0.52 12 0.04 -344.00 4576.00 6680 20240313 -64.45 2200 20241210 7.95 2615 -9.18 20250213 2255 5.32 20250102 6680 -64.45 20240313 2200 7.95 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
4 20250313 140918 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 10 2 0.42 12470700 5274 62.23 2400 2400 2340 3080 1660 2370 2364.56 2.49 0 16 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 310 -6.92 0.52 12 0.04 -344.00 4576.00 6680 20240313 -64.37 2200 20241210 8.18 2615 -8.99 20250213 2255 5.54 20250102 6680 -64.37 20240313 2200 8.18 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
5 20250313 130918 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 10 2 0.42 12468320 5273 62.22 2400 2400 2340 3080 1660 2370 2364.56 2.49 0 15 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 310 -6.92 0.52 12 0.04 -344.00 4576.00 6680 20240313 -64.37 2200 20241210 8.18 2615 -8.99 20250213 2255 5.54 20250102 6680 -64.37 20240313 2200 8.18 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
6 20250313 120918 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 15 2 0.63 11502875 4864 57.39 2400 2400 2340 3080 1660 2370 2364.90 2.49 0 15 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 310 -6.93 0.52 12 0.04 -344.00 4576.00 6680 20240313 -64.30 2200 20241210 8.41 2615 -8.80 20250213 2255 5.76 20250102 6680 -64.30 20240313 2200 8.41 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
7 20250313 110919 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 10 2 0.42 11500490 4863 57.38 2400 2400 2340 3080 1660 2370 2364.90 2.49 0 15 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 310 -6.92 0.52 12 0.04 -344.00 4576.00 6680 20240313 -64.37 2200 20241210 8.18 2615 -8.99 20250213 2255 5.54 20250102 6680 -64.37 20240313 2200 8.18 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
8 20250313 100918 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 25 2 1.05 11324200 4789 56.51 2400 2400 2340 3080 1660 2370 2364.63 2.49 0 85 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 312 -6.96 0.52 12 0.04 -344.00 4576.00 6680 20240313 -64.15 2200 20241210 8.86 2615 -8.41 20250213 2255 6.21 20250102 6680 -64.15 20240313 2200 8.86 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
9 20250313 090921 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 30 2 1.27 1440000 600 7.08 2400 2400 2400 3080 1660 2370 2400.00 2.49 0 -13 2423 2396 2373 2346 2323 2385 2335 65 710 500 1420 5 1 13013154 312 -6.98 0.52 12 0.00 -344.00 4576.00 6680 20240313 -64.07 2200 20241210 9.09 2615 -8.22 20250213 2255 6.43 20250102 6680 -64.07 20240313 2200 9.09 20241210 1.12 N 197140 500 65 억 323515 N N 0 N 00 N
10 20250312 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -25 5 -1.04 20069665 8475 94.95 2385 2400 2350 3110 1680 2395 2368.10 2.49 0 -1561 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.89 0.52 12 0.07 -344.00 4576.00 6680 20240313 -64.52 2200 20241210 7.73 2615 -9.37 20250213 2255 5.10 20250102 6680 -64.52 20240313 2200 7.73 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
11 20250312 150914 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -30 5 -1.25 19232365 8121 90.98 2385 2400 2350 3110 1680 2395 2368.23 2.49 0 -1560 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.88 0.52 12 0.06 -344.00 4576.00 6680 20240313 -64.60 2200 20241210 7.50 2615 -9.56 20250213 2255 4.88 20250102 6680 -64.60 20240313 2200 7.50 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
12 20250312 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -30 5 -1.25 16008695 6752 75.64 2385 2400 2350 3110 1680 2395 2370.96 2.49 0 -1565 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.88 0.52 12 0.05 -344.00 4576.00 6680 20240313 -64.60 2200 20241210 7.50 2615 -9.56 20250213 2255 4.88 20250102 6680 -64.60 20240313 2200 7.50 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N