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
373170/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
20250313,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-170,5,-2.09,48139445,6022,91.34,8080,8150,7900,10560,5700,8130,7993.94,0.32,0,-1578,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,401,13.22,1.72,12,0.12,602.00,4626.00,14430,20240229,-44.84,6100,20241209,30.49,9460,-15.86,20250224,6800,17.06,20250204,14260,-44.18,20240322,6100,30.49,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-180,5,-2.21,43710735,5464,82.88,8080,8150,7900,10560,5700,8130,7999.77,0.32,0,-1471,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,401,13.21,1.72,12,0.11,602.00,4626.00,14430,20240229,-44.91,6100,20241209,30.33,9460,-15.96,20250224,6800,16.91,20250204,14260,-44.25,20240322,6100,30.33,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-200,5,-2.46,39146885,4890,74.17,8080,8150,7900,10560,5700,8130,8005.50,0.32,0,-1428,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,400,13.17,1.71,12,0.10,602.00,4626.00,14430,20240229,-45.05,6100,20241209,30.00,9460,-16.17,20250224,6800,16.62,20250204,14260,-44.39,20240322,6100,30.00,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-190,5,-2.34,35408605,4419,67.03,8080,8150,7900,10560,5700,8130,8012.81,0.32,0,-1314,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,400,13.19,1.72,12,0.09,602.00,4626.00,14430,20240229,-44.98,6100,20241209,30.16,9460,-16.07,20250224,6800,16.76,20250204,14260,-44.32,20240322,6100,30.16,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-150,5,-1.85,29511195,3678,55.79,8080,8150,7900,10560,5700,8130,8023.71,0.32,0,-1278,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,402,13.26,1.73,12,0.07,602.00,4626.00,14430,20240229,-44.70,6100,20241209,30.82,9460,-15.64,20250224,6800,17.35,20250204,14260,-44.04,20240322,6100,30.82,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-130,5,-1.60,24407645,3039,46.09,8080,8150,7900,10560,5700,8130,8031.47,0.32,0,-956,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,403,13.29,1.73,12,0.06,602.00,4626.00,14430,20240229,-44.56,6100,20241209,31.15,9460,-15.43,20250224,6800,17.65,20250204,14260,-43.90,20240322,6100,31.15,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,101209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-190,5,-2.34,18955785,2358,35.77,8080,8150,7900,10560,5700,8130,8038.92,0.32,0,-1012,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,400,13.19,1.72,12,0.05,602.00,4626.00,14430,20240229,-44.98,6100,20241209,30.16,9460,-16.07,20250224,6800,16.76,20250204,14260,-44.32,20240322,6100,30.16,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250313,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,10,2,0.12,4576705,566,8.58,8080,8150,8035,10560,5700,8130,8086.05,0.32,0,-222,8390,8260,8000,7870,7610,8325,7935,5,2430,100,5520,10,1,5037930,410,13.52,1.76,12,0.01,602.00,4626.00,14430,20240229,-43.59,6100,20241209,33.44,9460,-13.95,20250224,6800,19.71,20250204,14260,-42.92,20240322,6100,33.44,20241209,0.18,N,373170,100,5 억,,16189,N,N,0,N,00,N
20250312,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,280,2,3.57,51766740,6536,55.58,7860,8130,7740,10200,5500,7850,7919.93,0.32,0,48,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,410,13.50,1.76,12,0.13,602.00,4626.00,14430,20240229,-43.66,6100,20241209,33.28,9460,-14.06,20250224,6800,19.56,20250204,14260,-42.99,20240322,6100,33.28,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,190,2,2.42,44426960,5628,47.86,7860,8040,7740,10200,5500,7850,7893.92,0.32,0,32,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,405,13.36,1.74,12,0.11,602.00,4626.00,14430,20240229,-44.28,6100,20241209,31.80,9460,-15.01,20250224,6800,18.24,20250204,14260,-43.62,20240322,6100,31.80,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,120,2,1.53,36371880,4616,39.25,7860,7970,7740,10200,5500,7850,7879.52,0.32,0,-26,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,402,13.24,1.72,12,0.09,602.00,4626.00,14430,20240229,-44.77,6100,20241209,30.66,9460,-15.75,20250224,6800,17.21,20250204,14260,-44.11,20240322,6100,30.66,20241209,0.18,N,373170,100,5 억,,16141,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 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 7960 -170 5 -2.09 48139445 6022 91.34 8080 8150 7900 10560 5700 8130 7993.94 0.32 0 -1578 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 401 13.22 1.72 12 0.12 602.00 4626.00 14430 20240229 -44.84 6100 20241209 30.49 9460 -15.86 20250224 6800 17.06 20250204 14260 -44.18 20240322 6100 30.49 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
3 20250313 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 7950 -180 5 -2.21 43710735 5464 82.88 8080 8150 7900 10560 5700 8130 7999.77 0.32 0 -1471 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 401 13.21 1.72 12 0.11 602.00 4626.00 14430 20240229 -44.91 6100 20241209 30.33 9460 -15.96 20250224 6800 16.91 20250204 14260 -44.25 20240322 6100 30.33 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
4 20250313 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -200 5 -2.46 39146885 4890 74.17 8080 8150 7900 10560 5700 8130 8005.50 0.32 0 -1428 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 400 13.17 1.71 12 0.10 602.00 4626.00 14430 20240229 -45.05 6100 20241209 30.00 9460 -16.17 20250224 6800 16.62 20250204 14260 -44.39 20240322 6100 30.00 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
5 20250313 131210 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 -190 5 -2.34 35408605 4419 67.03 8080 8150 7900 10560 5700 8130 8012.81 0.32 0 -1314 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 400 13.19 1.72 12 0.09 602.00 4626.00 14430 20240229 -44.98 6100 20241209 30.16 9460 -16.07 20250224 6800 16.76 20250204 14260 -44.32 20240322 6100 30.16 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
6 20250313 121210 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -150 5 -1.85 29511195 3678 55.79 8080 8150 7900 10560 5700 8130 8023.71 0.32 0 -1278 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 402 13.26 1.73 12 0.07 602.00 4626.00 14430 20240229 -44.70 6100 20241209 30.82 9460 -15.64 20250224 6800 17.35 20250204 14260 -44.04 20240322 6100 30.82 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
7 20250313 111212 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -130 5 -1.60 24407645 3039 46.09 8080 8150 7900 10560 5700 8130 8031.47 0.32 0 -956 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 403 13.29 1.73 12 0.06 602.00 4626.00 14430 20240229 -44.56 6100 20241209 31.15 9460 -15.43 20250224 6800 17.65 20250204 14260 -43.90 20240322 6100 31.15 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
8 20250313 101209 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 -190 5 -2.34 18955785 2358 35.77 8080 8150 7900 10560 5700 8130 8038.92 0.32 0 -1012 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 400 13.19 1.72 12 0.05 602.00 4626.00 14430 20240229 -44.98 6100 20241209 30.16 9460 -16.07 20250224 6800 16.76 20250204 14260 -44.32 20240322 6100 30.16 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
9 20250313 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 10 2 0.12 4576705 566 8.58 8080 8150 8035 10560 5700 8130 8086.05 0.32 0 -222 8390 8260 8000 7870 7610 8325 7935 5 2430 100 5520 10 1 5037930 410 13.52 1.76 12 0.01 602.00 4626.00 14430 20240229 -43.59 6100 20241209 33.44 9460 -13.95 20250224 6800 19.71 20250204 14260 -42.92 20240322 6100 33.44 20241209 0.18 N 373170 100 5 억 16189 N N 0 N 00 N
10 20250312 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 280 2 3.57 51766740 6536 55.58 7860 8130 7740 10200 5500 7850 7919.93 0.32 0 48 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 410 13.50 1.76 12 0.13 602.00 4626.00 14430 20240229 -43.66 6100 20241209 33.28 9460 -14.06 20250224 6800 19.56 20250204 14260 -42.99 20240322 6100 33.28 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
11 20250312 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 190 2 2.42 44426960 5628 47.86 7860 8040 7740 10200 5500 7850 7893.92 0.32 0 32 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 405 13.36 1.74 12 0.11 602.00 4626.00 14430 20240229 -44.28 6100 20241209 31.80 9460 -15.01 20250224 6800 18.24 20250204 14260 -43.62 20240322 6100 31.80 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
12 20250312 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 120 2 1.53 36371880 4616 39.25 7860 7970 7740 10200 5500 7850 7879.52 0.32 0 -26 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 402 13.24 1.72 12 0.09 602.00 4626.00 14430 20240229 -44.77 6100 20241209 30.66 9460 -15.75 20250224 6800 17.21 20250204 14260 -44.11 20240322 6100 30.66 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N