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
208640/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
20250313,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,-5,5,-1.75,90743695,321526,83.21,282,287,280,370,200,285,282.24,0.44,0,-28166,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,390,-3.15,1.50,12,0.23,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,281,-4,5,-1.40,84077128,297723,77.05,282,287,280,370,200,285,282.40,0.44,0,-29334,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,391,-3.16,1.50,12,0.21,-89.00,187.00,513,20241118,-45.22,225,20241112,24.89,391,-28.13,20250226,254,10.63,20250217,513,-45.22,20241118,225,24.89,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,-2,5,-0.70,72903248,258015,66.78,282,287,280,370,200,285,282.55,0.44,0,-26641,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,394,-3.18,1.51,12,0.19,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,130932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,282,-3,5,-1.05,64680518,228904,59.24,282,287,280,370,200,285,282.57,0.44,0,-24199,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,393,-3.17,1.51,12,0.16,-89.00,187.00,513,20241118,-45.03,225,20241112,25.33,391,-27.88,20250226,254,11.02,20250217,513,-45.03,20241118,225,25.33,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,284,-1,5,-0.35,57156126,202150,52.32,282,287,280,370,200,285,282.74,0.44,0,-20093,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,395,-3.19,1.52,12,0.15,-89.00,187.00,513,20241118,-44.64,225,20241112,26.22,391,-27.37,20250226,254,11.81,20250217,513,-44.64,20241118,225,26.22,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,110933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,-2,5,-0.70,44859770,158526,41.03,282,287,280,370,200,285,282.98,0.44,0,8033,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,394,-3.18,1.51,12,0.11,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,284,-1,5,-0.35,39096665,138157,35.76,282,287,280,370,200,285,282.99,0.44,0,16912,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,395,-3.19,1.52,12,0.10,-89.00,187.00,513,20241118,-44.64,225,20241112,26.22,391,-27.37,20250226,254,11.81,20250217,513,-44.64,20241118,225,26.22,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250313,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,0,3,0.00,13330767,47027,12.17,282,287,282,370,200,285,283.47,0.44,0,22832,290,287,283,280,276,289,282,139,85,100,180,1,1,139240254,397,-3.20,1.52,12,0.03,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,614147,N,N,0,N,00,N
20250312,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,3,2,1.06,107964780,382637,44.70,282,286,279,366,198,282,282.15,0.39,0,67423,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,397,-3.20,1.52,12,0.27,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,1,2,0.35,97841581,346939,40.53,282,286,279,366,198,282,282.01,0.39,0,65347,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,394,-3.18,1.51,12,0.25,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,1,2,0.35,82519360,292706,34.19,282,286,279,366,198,282,281.92,0.39,0,54231,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,394,-3.18,1.51,12,0.21,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,548865,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 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 280 -5 5 -1.75 90743695 321526 83.21 282 287 280 370 200 285 282.24 0.44 0 -28166 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 390 -3.15 1.50 12 0.23 -89.00 187.00 513 20241118 -45.42 225 20241112 24.44 391 -28.39 20250226 254 10.24 20250217 513 -45.42 20241118 225 24.44 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
3 20250313 150933 57 100.00 KOSDAQ IT 서비스 N N N N N 281 -4 5 -1.40 84077128 297723 77.05 282 287 280 370 200 285 282.40 0.44 0 -29334 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 391 -3.16 1.50 12 0.21 -89.00 187.00 513 20241118 -45.22 225 20241112 24.89 391 -28.13 20250226 254 10.63 20250217 513 -45.22 20241118 225 24.89 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
4 20250313 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 283 -2 5 -0.70 72903248 258015 66.78 282 287 280 370 200 285 282.55 0.44 0 -26641 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 394 -3.18 1.51 12 0.19 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
5 20250313 130932 57 100.00 KOSDAQ IT 서비스 N N N N N 282 -3 5 -1.05 64680518 228904 59.24 282 287 280 370 200 285 282.57 0.44 0 -24199 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 393 -3.17 1.51 12 0.16 -89.00 187.00 513 20241118 -45.03 225 20241112 25.33 391 -27.88 20250226 254 11.02 20250217 513 -45.03 20241118 225 25.33 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
6 20250313 120932 57 100.00 KOSDAQ IT 서비스 N N N N N 284 -1 5 -0.35 57156126 202150 52.32 282 287 280 370 200 285 282.74 0.44 0 -20093 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 395 -3.19 1.52 12 0.15 -89.00 187.00 513 20241118 -44.64 225 20241112 26.22 391 -27.37 20250226 254 11.81 20250217 513 -44.64 20241118 225 26.22 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
7 20250313 110933 57 100.00 KOSDAQ IT 서비스 N N N N N 283 -2 5 -0.70 44859770 158526 41.03 282 287 280 370 200 285 282.98 0.44 0 8033 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 394 -3.18 1.51 12 0.11 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
8 20250313 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 284 -1 5 -0.35 39096665 138157 35.76 282 287 280 370 200 285 282.99 0.44 0 16912 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 395 -3.19 1.52 12 0.10 -89.00 187.00 513 20241118 -44.64 225 20241112 26.22 391 -27.37 20250226 254 11.81 20250217 513 -44.64 20241118 225 26.22 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
9 20250313 090935 57 100.00 KOSDAQ IT 서비스 N N N N N 285 0 3 0.00 13330767 47027 12.17 282 287 282 370 200 285 283.47 0.44 0 22832 290 287 283 280 276 289 282 139 85 100 180 1 1 139240254 397 -3.20 1.52 12 0.03 -89.00 187.00 513 20241118 -44.44 225 20241112 26.67 391 -27.11 20250226 254 12.20 20250217 513 -44.44 20241118 225 26.67 20241112 0.00 N 208640 100 139 억 614147 N N 0 N 00 N
10 20250312 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 285 3 2 1.06 107964780 382637 44.70 282 286 279 366 198 282 282.15 0.39 0 67423 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 397 -3.20 1.52 12 0.27 -89.00 187.00 513 20241118 -44.44 225 20241112 26.67 391 -27.11 20250226 254 12.20 20250217 513 -44.44 20241118 225 26.67 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
11 20250312 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 283 1 2 0.35 97841581 346939 40.53 282 286 279 366 198 282 282.01 0.39 0 65347 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 394 -3.18 1.51 12 0.25 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
12 20250312 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 283 1 2 0.35 82519360 292706 34.19 282 286 279 366 198 282 281.92 0.39 0 54231 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 394 -3.18 1.51 12 0.21 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N