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
262840/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
20250313,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,25,2,1.08,103717230,44739,321.63,2330,2375,2290,3020,1630,2325,2318.27,0.22,0,-2002,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,453,14.33,0.97,12,0.23,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,35,2,1.51,98220010,42405,304.85,2330,2360,2290,3020,1630,2325,2316.24,0.22,0,-915,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,455,14.39,0.98,12,0.22,164.00,2419.00,4350,20240419,-45.75,1752,20240805,34.70,2660,-11.28,20250206,2230,5.83,20250102,7950,-70.31,20240404,1752,34.70,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-25,5,-1.08,67462250,29095,209.17,2330,2360,2290,3020,1630,2325,2318.69,0.22,0,-461,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,444,14.02,0.95,12,0.15,164.00,2419.00,4350,20240419,-47.13,1752,20240805,31.28,2660,-13.53,20250206,2230,3.14,20250102,7950,-71.07,20240404,1752,31.28,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-25,5,-1.08,60027470,25863,185.93,2330,2360,2290,3020,1630,2325,2320.98,0.22,0,-461,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,444,14.02,0.95,12,0.13,164.00,2419.00,4350,20240419,-47.13,1752,20240805,31.28,2660,-13.53,20250206,2230,3.14,20250102,7950,-71.07,20240404,1752,31.28,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,121032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,5,2,0.22,52101965,22431,161.26,2330,2360,2290,3020,1630,2325,2322.77,0.22,0,-246,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,449,14.21,0.96,12,0.12,164.00,2419.00,4350,20240419,-46.44,1752,20240805,32.99,2660,-12.41,20250206,2230,4.48,20250102,7950,-70.69,20240404,1752,32.99,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-20,5,-0.86,52087985,22425,161.21,2330,2360,2290,3020,1630,2325,2322.76,0.22,0,-240,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,445,14.05,0.95,12,0.12,164.00,2419.00,4350,20240419,-47.01,1752,20240805,31.56,2660,-13.35,20250206,2230,3.36,20250102,7950,-71.01,20240404,1752,31.56,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,101032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-25,5,-1.08,42438005,18225,131.02,2330,2360,2300,3020,1630,2325,2328.56,0.22,0,-933,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,444,14.02,0.95,12,0.09,164.00,2419.00,4350,20240419,-47.13,1752,20240805,31.28,2660,-13.53,20250206,2230,3.14,20250102,7950,-71.07,20240404,1752,31.28,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250313,091035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,15,2,0.65,4670,2,0.01,2330,2340,2330,3020,1630,2325,2335.00,0.22,0,0,2361,2342,2321,2302,2281,2352,2312,19,695,100,1620,5,1,19290000,451,14.27,0.97,12,0.00,164.00,2419.00,4350,20240419,-46.21,1752,20240805,33.56,2660,-12.03,20250206,2230,4.93,20250102,7950,-70.57,20240404,1752,33.56,20240805,0.90,N,262840,100,19 억,,42691,N,N,0,N,00,N
20250312,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,0,3,0.00,32143320,13909,67.25,2315,2340,2300,3020,1630,2325,2310.77,0.22,0,-5721,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,448,14.18,0.96,12,0.07,164.00,2419.00,4350,20240419,-46.55,1752,20240805,32.71,2660,-12.59,20250206,2230,4.26,20250102,7950,-70.75,20240404,1752,32.71,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,0,3,0.00,31031970,13431,64.93,2315,2340,2300,3020,1630,2325,2310.47,0.22,0,-5547,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,448,14.18,0.96,12,0.07,164.00,2419.00,4350,20240419,-46.55,1752,20240805,32.71,2660,-12.59,20250206,2230,4.26,20250102,7950,-70.75,20240404,1752,32.71,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,26887360,11636,56.26,2315,2340,2300,3020,1630,2325,2310.70,0.22,0,-4458,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,446,14.09,0.95,12,0.06,164.00,2419.00,4350,20240419,-46.90,1752,20240805,31.85,2660,-13.16,20250206,2230,3.59,20250102,7950,-70.94,20240404,1752,31.85,20240805,0.89,N,262840,100,19 억,,43013,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 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 25 2 1.08 103717230 44739 321.63 2330 2375 2290 3020 1630 2325 2318.27 0.22 0 -2002 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 453 14.33 0.97 12 0.23 164.00 2419.00 4350 20240419 -45.98 1752 20240805 34.13 2660 -11.65 20250206 2230 5.38 20250102 7950 -70.44 20240404 1752 34.13 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
3 20250313 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 35 2 1.51 98220010 42405 304.85 2330 2360 2290 3020 1630 2325 2316.24 0.22 0 -915 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 455 14.39 0.98 12 0.22 164.00 2419.00 4350 20240419 -45.75 1752 20240805 34.70 2660 -11.28 20250206 2230 5.83 20250102 7950 -70.31 20240404 1752 34.70 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
4 20250313 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -25 5 -1.08 67462250 29095 209.17 2330 2360 2290 3020 1630 2325 2318.69 0.22 0 -461 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 444 14.02 0.95 12 0.15 164.00 2419.00 4350 20240419 -47.13 1752 20240805 31.28 2660 -13.53 20250206 2230 3.14 20250102 7950 -71.07 20240404 1752 31.28 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
5 20250313 131032 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -25 5 -1.08 60027470 25863 185.93 2330 2360 2290 3020 1630 2325 2320.98 0.22 0 -461 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 444 14.02 0.95 12 0.13 164.00 2419.00 4350 20240419 -47.13 1752 20240805 31.28 2660 -13.53 20250206 2230 3.14 20250102 7950 -71.07 20240404 1752 31.28 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
6 20250313 121032 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 5 2 0.22 52101965 22431 161.26 2330 2360 2290 3020 1630 2325 2322.77 0.22 0 -246 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 449 14.21 0.96 12 0.12 164.00 2419.00 4350 20240419 -46.44 1752 20240805 32.99 2660 -12.41 20250206 2230 4.48 20250102 7950 -70.69 20240404 1752 32.99 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
7 20250313 111034 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -20 5 -0.86 52087985 22425 161.21 2330 2360 2290 3020 1630 2325 2322.76 0.22 0 -240 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 445 14.05 0.95 12 0.12 164.00 2419.00 4350 20240419 -47.01 1752 20240805 31.56 2660 -13.35 20250206 2230 3.36 20250102 7950 -71.01 20240404 1752 31.56 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
8 20250313 101032 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -25 5 -1.08 42438005 18225 131.02 2330 2360 2300 3020 1630 2325 2328.56 0.22 0 -933 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 444 14.02 0.95 12 0.09 164.00 2419.00 4350 20240419 -47.13 1752 20240805 31.28 2660 -13.53 20250206 2230 3.14 20250102 7950 -71.07 20240404 1752 31.28 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
9 20250313 091035 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 15 2 0.65 4670 2 0.01 2330 2340 2330 3020 1630 2325 2335.00 0.22 0 0 2361 2342 2321 2302 2281 2352 2312 19 695 100 1620 5 1 19290000 451 14.27 0.97 12 0.00 164.00 2419.00 4350 20240419 -46.21 1752 20240805 33.56 2660 -12.03 20250206 2230 4.93 20250102 7950 -70.57 20240404 1752 33.56 20240805 0.90 N 262840 100 19 억 42691 N N 0 N 00 N
10 20250312 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 0 3 0.00 32143320 13909 67.25 2315 2340 2300 3020 1630 2325 2310.77 0.22 0 -5721 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 448 14.18 0.96 12 0.07 164.00 2419.00 4350 20240419 -46.55 1752 20240805 32.71 2660 -12.59 20250206 2230 4.26 20250102 7950 -70.75 20240404 1752 32.71 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
11 20250312 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 0 3 0.00 31031970 13431 64.93 2315 2340 2300 3020 1630 2325 2310.47 0.22 0 -5547 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 448 14.18 0.96 12 0.07 164.00 2419.00 4350 20240419 -46.55 1752 20240805 32.71 2660 -12.59 20250206 2230 4.26 20250102 7950 -70.75 20240404 1752 32.71 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
12 20250312 141025 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -15 5 -0.65 26887360 11636 56.26 2315 2340 2300 3020 1630 2325 2310.70 0.22 0 -4458 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 446 14.09 0.95 12 0.06 164.00 2419.00 4350 20240419 -46.90 1752 20240805 31.85 2660 -13.16 20250206 2230 3.59 20250102 7950 -70.94 20240404 1752 31.85 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N