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
219420/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
20250313,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,324854670,58053,113.65,5570,5690,5550,7200,3880,5540,5595.83,2.25,0,-14901,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.51,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,310249580,55439,108.53,5570,5690,5550,7200,3880,5540,5596.23,2.25,0,-15241,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.48,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,238880590,42733,83.66,5570,5670,5550,7200,3880,5540,5590.07,2.25,0,-12151,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.37,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,130949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,20,2,0.36,191392810,34214,66.98,5570,5670,5550,7200,3880,5540,5593.99,2.25,0,-10903,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,638,51.01,1.43,12,0.30,109.00,3894.00,10300,20240322,-46.02,4065,20241115,36.78,8350,-33.41,20250117,5310,4.71,20250311,10300,-46.02,20240322,4065,36.78,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,40,2,0.72,178685680,31930,62.51,5570,5670,5560,7200,3880,5540,5596.17,2.25,0,-10139,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,640,51.19,1.43,12,0.28,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,70,2,1.26,137309550,24519,48.00,5570,5670,5560,7200,3880,5540,5600.13,2.25,0,-6115,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,643,51.47,1.44,12,0.21,109.00,3894.00,10300,20240322,-45.53,4065,20241115,38.01,8350,-32.81,20250117,5310,5.65,20250311,10300,-45.53,20240322,4065,38.01,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,100948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,50,2,0.90,100685650,17984,35.21,5570,5670,5560,7200,3880,5540,5598.62,2.25,0,-7083,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,641,51.28,1.44,12,0.16,109.00,3894.00,10300,20240322,-45.73,4065,20241115,37.52,8350,-33.05,20250117,5310,5.27,20250311,10300,-45.73,20240322,4065,37.52,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250313,090951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,60,2,1.08,14175190,2523,4.94,5570,5670,5570,7200,3880,5540,5618.39,2.25,0,-411,5726,5632,5556,5462,5386,5680,5510,11,1660,100,3430,10,1,11469507,642,51.38,1.44,12,0.02,109.00,3894.00,10300,20240322,-45.63,4065,20241115,37.76,8350,-32.93,20250117,5310,5.46,20250311,10300,-45.63,20240322,4065,37.76,20241115,5.98,N,219420,100,11 억,,258162,N,N,0,N,00,N
20250312,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,60,2,1.09,283183675,50953,40.10,5480,5650,5480,7120,3840,5480,5557.76,2.29,0,-4749,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,635,50.83,1.42,12,0.44,109.00,3894.00,10300,20240322,-46.21,4065,20241115,36.29,8350,-33.65,20250117,5310,4.33,20250311,10300,-46.21,20240322,4065,36.29,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,60,2,1.09,273934370,49285,38.79,5480,5650,5480,7120,3840,5480,5558.17,2.29,0,-4694,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,635,50.83,1.42,12,0.43,109.00,3894.00,10300,20240322,-46.21,4065,20241115,36.29,8350,-33.65,20250117,5310,4.33,20250311,10300,-46.21,20240322,4065,36.29,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,110,2,2.01,237915590,42810,33.69,5480,5650,5480,7120,3840,5480,5557.48,2.29,0,-2763,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,641,51.28,1.44,12,0.37,109.00,3894.00,10300,20240322,-45.73,4065,20241115,37.52,8350,-33.05,20250117,5310,5.27,20250311,10300,-45.73,20240322,4065,37.52,20241115,6.07,N,219420,100,11 억,,262715,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 160948 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 40 2 0.72 324854670 58053 113.65 5570 5690 5550 7200 3880 5540 5595.83 2.25 0 -14901 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 640 51.19 1.43 12 0.51 109.00 3894.00 10300 20240322 -45.83 4065 20241115 37.27 8350 -33.17 20250117 5310 5.08 20250311 10300 -45.83 20240322 4065 37.27 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
3 20250313 150949 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 40 2 0.72 310249580 55439 108.53 5570 5690 5550 7200 3880 5540 5596.23 2.25 0 -15241 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 640 51.19 1.43 12 0.48 109.00 3894.00 10300 20240322 -45.83 4065 20241115 37.27 8350 -33.17 20250117 5310 5.08 20250311 10300 -45.83 20240322 4065 37.27 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
4 20250313 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 40 2 0.72 238880590 42733 83.66 5570 5670 5550 7200 3880 5540 5590.07 2.25 0 -12151 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 640 51.19 1.43 12 0.37 109.00 3894.00 10300 20240322 -45.83 4065 20241115 37.27 8350 -33.17 20250117 5310 5.08 20250311 10300 -45.83 20240322 4065 37.27 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
5 20250313 130949 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 20 2 0.36 191392810 34214 66.98 5570 5670 5550 7200 3880 5540 5593.99 2.25 0 -10903 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 638 51.01 1.43 12 0.30 109.00 3894.00 10300 20240322 -46.02 4065 20241115 36.78 8350 -33.41 20250117 5310 4.71 20250311 10300 -46.02 20240322 4065 36.78 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
6 20250313 120948 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 40 2 0.72 178685680 31930 62.51 5570 5670 5560 7200 3880 5540 5596.17 2.25 0 -10139 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 640 51.19 1.43 12 0.28 109.00 3894.00 10300 20240322 -45.83 4065 20241115 37.27 8350 -33.17 20250117 5310 5.08 20250311 10300 -45.83 20240322 4065 37.27 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
7 20250313 110950 57 100.00 KOSDAQ IT 서비스 N N N N N 5610 70 2 1.26 137309550 24519 48.00 5570 5670 5560 7200 3880 5540 5600.13 2.25 0 -6115 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 643 51.47 1.44 12 0.21 109.00 3894.00 10300 20240322 -45.53 4065 20241115 38.01 8350 -32.81 20250117 5310 5.65 20250311 10300 -45.53 20240322 4065 38.01 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
8 20250313 100948 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 50 2 0.90 100685650 17984 35.21 5570 5670 5560 7200 3880 5540 5598.62 2.25 0 -7083 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 641 51.28 1.44 12 0.16 109.00 3894.00 10300 20240322 -45.73 4065 20241115 37.52 8350 -33.05 20250117 5310 5.27 20250311 10300 -45.73 20240322 4065 37.52 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
9 20250313 090951 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 60 2 1.08 14175190 2523 4.94 5570 5670 5570 7200 3880 5540 5618.39 2.25 0 -411 5726 5632 5556 5462 5386 5680 5510 11 1660 100 3430 10 1 11469507 642 51.38 1.44 12 0.02 109.00 3894.00 10300 20240322 -45.63 4065 20241115 37.76 8350 -32.93 20250117 5310 5.46 20250311 10300 -45.63 20240322 4065 37.76 20241115 5.98 N 219420 100 11 억 258162 N N 0 N 00 N
10 20250312 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 60 2 1.09 283183675 50953 40.10 5480 5650 5480 7120 3840 5480 5557.76 2.29 0 -4749 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 635 50.83 1.42 12 0.44 109.00 3894.00 10300 20240322 -46.21 4065 20241115 36.29 8350 -33.65 20250117 5310 4.33 20250311 10300 -46.21 20240322 4065 36.29 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
11 20250312 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 60 2 1.09 273934370 49285 38.79 5480 5650 5480 7120 3840 5480 5558.17 2.29 0 -4694 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 635 50.83 1.42 12 0.43 109.00 3894.00 10300 20240322 -46.21 4065 20241115 36.29 8350 -33.65 20250117 5310 4.33 20250311 10300 -46.21 20240322 4065 36.29 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
12 20250312 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 110 2 2.01 237915590 42810 33.69 5480 5650 5480 7120 3840 5480 5557.48 2.29 0 -2763 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 641 51.28 1.44 12 0.37 109.00 3894.00 10300 20240322 -45.73 4065 20241115 37.52 8350 -33.05 20250117 5310 5.27 20250311 10300 -45.73 20240322 4065 37.52 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N