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
242040/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
20250313,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1366,-6,5,-0.44,93717943,68896,85.26,1371,1388,1351,1783,961,1372,1360.28,0.50,0,863,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,473,-15.01,1.10,12,0.20,-91.00,1238.00,2520,20240306,-45.79,1220,20241209,11.97,1776,-23.09,20250122,1280,6.72,20250311,2475,-44.81,20240326,1220,11.97,20241209,4.77,N,242040,100,34 억,,171424,N,N,11,N,00,N
20250313,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1361,-11,5,-0.80,86926533,63919,79.10,1371,1388,1351,1783,961,1372,1359.95,0.50,0,-1338,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,471,-14.96,1.10,12,0.18,-91.00,1238.00,2520,20240306,-45.99,1220,20241209,11.56,1776,-23.37,20250122,1280,6.33,20250311,2475,-45.01,20240326,1220,11.56,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250313,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-17,5,-1.24,76924383,56529,69.96,1371,1388,1351,1783,961,1372,1360.80,0.50,0,456,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,469,-14.89,1.09,12,0.16,-91.00,1238.00,2520,20240306,-46.23,1220,20241209,11.07,1776,-23.70,20250122,1280,5.86,20250311,2475,-45.25,20240326,1220,11.07,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250313,131015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1363,-9,5,-0.66,76799723,56437,69.85,1371,1388,1351,1783,961,1372,1360.80,0.50,0,456,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,472,-14.98,1.10,12,0.16,-91.00,1238.00,2520,20240306,-45.91,1220,20241209,11.72,1776,-23.25,20250122,1280,6.48,20250311,2475,-44.93,20240326,1220,11.72,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250313,121015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-12,5,-0.87,75457816,55453,68.63,1371,1388,1351,1783,961,1372,1360.75,0.50,0,811,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,471,-14.95,1.10,12,0.16,-91.00,1238.00,2520,20240306,-46.03,1220,20241209,11.48,1776,-23.42,20250122,1280,6.25,20250311,2475,-45.05,20240326,1220,11.48,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250313,111017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-17,5,-1.24,19104834,14003,17.33,1371,1388,1355,1783,961,1372,1364.34,0.50,0,1040,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,469,-14.89,1.09,12,0.04,-91.00,1238.00,2520,20240306,-46.23,1220,20241209,11.07,1776,-23.70,20250122,1280,5.86,20250311,2475,-45.25,20240326,1220,11.07,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250313,101015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1362,-10,5,-0.73,13662285,9995,12.37,1371,1388,1358,1783,961,1372,1366.91,0.50,0,918,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,471,-14.97,1.10,12,0.03,-91.00,1238.00,2520,20240306,-45.95,1220,20241209,11.64,1776,-23.31,20250122,1280,6.41,20250311,2475,-44.97,20240326,1220,11.64,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250313,091018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-12,5,-0.87,527060,387,0.48,1371,1371,1358,1783,961,1372,1361.91,0.50,0,330,1396,1383,1359,1346,1322,1390,1353,35,411,100,870,1,1,34606264,471,-14.95,1.10,12,0.00,-91.00,1238.00,2520,20240306,-46.03,1220,20241209,11.48,1776,-23.42,20250122,1280,6.25,20250311,2475,-45.05,20240326,1220,11.48,20241209,4.77,N,242040,100,34 억,,171424,N,N,98,N,00,N
20250312,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,0,3,0.00,109144616,80800,44.10,1372,1372,1335,1783,961,1372,1350.80,0.50,0,-1594,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,475,-15.08,1.11,12,0.23,-91.00,1238.00,2520,20240306,-45.56,1220,20241209,12.46,1776,-22.75,20250122,1280,7.19,20250311,2480,-44.68,20240312,1220,12.46,20241209,4.79,N,242040,100,34 억,,173018,N,N,98,N,00,N
20250312,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-21,5,-1.53,91900629,68196,37.22,1372,1372,1335,1783,961,1372,1347.60,0.50,0,-1435,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,468,-14.85,1.09,12,0.20,-91.00,1238.00,2520,20240306,-46.39,1220,20241209,10.74,1776,-23.93,20250122,1280,5.55,20250311,2480,-45.52,20240312,1220,10.74,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,-19,5,-1.38,85509821,63467,34.64,1372,1372,1335,1783,961,1372,1347.31,0.50,0,-803,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,468,-14.87,1.09,12,0.18,-91.00,1238.00,2520,20240306,-46.31,1220,20241209,10.90,1776,-23.82,20250122,1280,5.70,20250311,2480,-45.44,20240312,1220,10.90,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,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 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 1366 -6 5 -0.44 93717943 68896 85.26 1371 1388 1351 1783 961 1372 1360.28 0.50 0 863 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 473 -15.01 1.10 12 0.20 -91.00 1238.00 2520 20240306 -45.79 1220 20241209 11.97 1776 -23.09 20250122 1280 6.72 20250311 2475 -44.81 20240326 1220 11.97 20241209 4.77 N 242040 100 34 억 171424 N N 11 N 00 N
3 20250313 151016 57 100.00 KOSDAQ IT 서비스 N N N N N 1361 -11 5 -0.80 86926533 63919 79.10 1371 1388 1351 1783 961 1372 1359.95 0.50 0 -1338 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 471 -14.96 1.10 12 0.18 -91.00 1238.00 2520 20240306 -45.99 1220 20241209 11.56 1776 -23.37 20250122 1280 6.33 20250311 2475 -45.01 20240326 1220 11.56 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
4 20250313 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 -17 5 -1.24 76924383 56529 69.96 1371 1388 1351 1783 961 1372 1360.80 0.50 0 456 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 469 -14.89 1.09 12 0.16 -91.00 1238.00 2520 20240306 -46.23 1220 20241209 11.07 1776 -23.70 20250122 1280 5.86 20250311 2475 -45.25 20240326 1220 11.07 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
5 20250313 131015 57 100.00 KOSDAQ IT 서비스 N N N N N 1363 -9 5 -0.66 76799723 56437 69.85 1371 1388 1351 1783 961 1372 1360.80 0.50 0 456 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 472 -14.98 1.10 12 0.16 -91.00 1238.00 2520 20240306 -45.91 1220 20241209 11.72 1776 -23.25 20250122 1280 6.48 20250311 2475 -44.93 20240326 1220 11.72 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
6 20250313 121015 57 100.00 KOSDAQ IT 서비스 N N N N N 1360 -12 5 -0.87 75457816 55453 68.63 1371 1388 1351 1783 961 1372 1360.75 0.50 0 811 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 471 -14.95 1.10 12 0.16 -91.00 1238.00 2520 20240306 -46.03 1220 20241209 11.48 1776 -23.42 20250122 1280 6.25 20250311 2475 -45.05 20240326 1220 11.48 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
7 20250313 111017 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 -17 5 -1.24 19104834 14003 17.33 1371 1388 1355 1783 961 1372 1364.34 0.50 0 1040 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 469 -14.89 1.09 12 0.04 -91.00 1238.00 2520 20240306 -46.23 1220 20241209 11.07 1776 -23.70 20250122 1280 5.86 20250311 2475 -45.25 20240326 1220 11.07 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
8 20250313 101015 57 100.00 KOSDAQ IT 서비스 N N N N N 1362 -10 5 -0.73 13662285 9995 12.37 1371 1388 1358 1783 961 1372 1366.91 0.50 0 918 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 471 -14.97 1.10 12 0.03 -91.00 1238.00 2520 20240306 -45.95 1220 20241209 11.64 1776 -23.31 20250122 1280 6.41 20250311 2475 -44.97 20240326 1220 11.64 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
9 20250313 091018 57 100.00 KOSDAQ IT 서비스 N N N N N 1360 -12 5 -0.87 527060 387 0.48 1371 1371 1358 1783 961 1372 1361.91 0.50 0 330 1396 1383 1359 1346 1322 1390 1353 35 411 100 870 1 1 34606264 471 -14.95 1.10 12 0.00 -91.00 1238.00 2520 20240306 -46.03 1220 20241209 11.48 1776 -23.42 20250122 1280 6.25 20250311 2475 -45.05 20240326 1220 11.48 20241209 4.77 N 242040 100 34 억 171424 N N 98 N 00 N
10 20250312 161010 57 100.00 KOSDAQ IT 서비스 N N N N N 1372 0 3 0.00 109144616 80800 44.10 1372 1372 1335 1783 961 1372 1350.80 0.50 0 -1594 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 475 -15.08 1.11 12 0.23 -91.00 1238.00 2520 20240306 -45.56 1220 20241209 12.46 1776 -22.75 20250122 1280 7.19 20250311 2480 -44.68 20240312 1220 12.46 20241209 4.79 N 242040 100 34 억 173018 N N 98 N 00 N
11 20250312 151011 57 100.00 KOSDAQ IT 서비스 N N N N N 1351 -21 5 -1.53 91900629 68196 37.22 1372 1372 1335 1783 961 1372 1347.60 0.50 0 -1435 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 468 -14.85 1.09 12 0.20 -91.00 1238.00 2520 20240306 -46.39 1220 20241209 10.74 1776 -23.93 20250122 1280 5.55 20250311 2480 -45.52 20240312 1220 10.74 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
12 20250312 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 1353 -19 5 -1.38 85509821 63467 34.64 1372 1372 1335 1783 961 1372 1347.31 0.50 0 -803 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 468 -14.87 1.09 12 0.18 -91.00 1238.00 2520 20240306 -46.31 1220 20241209 10.90 1776 -23.82 20250122 1280 5.70 20250311 2480 -45.44 20240312 1220 10.90 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N