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
376980/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
20250313,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,70,2,1.15,425553330,70101,70.73,6100,6200,5930,7910,4270,6090,6070.57,1.24,0,-14772,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,601,41.34,1.30,12,0.72,149.00,4740.00,8840,20240229,-30.32,3980,20241115,54.77,8050,-23.48,20250123,5700,8.07,20250311,8300,-25.78,20240318,3980,54.77,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,30,2,0.49,424532180,69935,70.56,6100,6200,5930,7910,4270,6090,6070.38,1.24,0,-14752,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,597,41.07,1.29,12,0.72,149.00,4740.00,8840,20240229,-30.77,3980,20241115,53.77,8050,-23.98,20250123,5700,7.37,20250311,8300,-26.27,20240318,3980,53.77,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,0,3,0.00,397033720,65445,66.03,6100,6200,5930,7910,4270,6090,6066.68,1.24,0,-14466,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,594,40.87,1.28,12,0.67,149.00,4740.00,8840,20240229,-31.11,3980,20241115,53.02,8050,-24.35,20250123,5700,6.84,20250311,8300,-26.63,20240318,3980,53.02,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,10,2,0.16,378782920,62452,63.01,6100,6200,5930,7910,4270,6090,6065.18,1.24,0,-13259,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,595,40.94,1.29,12,0.64,149.00,4740.00,8840,20240229,-31.00,3980,20241115,53.27,8050,-24.22,20250123,5700,7.02,20250311,8300,-26.51,20240318,3980,53.27,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,50,2,0.82,366178230,60382,60.92,6100,6200,5930,7910,4270,6090,6064.36,1.24,0,-12242,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,599,41.21,1.30,12,0.62,149.00,4740.00,8840,20240229,-30.54,3980,20241115,54.27,8050,-23.73,20250123,5700,7.72,20250311,8300,-26.02,20240318,3980,54.27,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,70,2,1.15,332713520,54948,55.44,6100,6180,5930,7910,4270,6090,6055.06,1.24,0,-11183,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,601,41.34,1.30,12,0.56,149.00,4740.00,8840,20240229,-30.32,3980,20241115,54.77,8050,-23.48,20250123,5700,8.07,20250311,8300,-25.78,20240318,3980,54.77,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-120,5,-1.97,262697010,43490,43.88,6100,6150,5930,7910,4270,6090,6040.40,1.24,0,-9721,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,582,40.07,1.26,12,0.45,149.00,4740.00,8840,20240229,-32.47,3980,20241115,50.00,8050,-25.84,20250123,5700,4.74,20250311,8300,-28.07,20240318,3980,50.00,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250313,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-60,5,-0.99,37523490,6147,6.20,6100,6150,6030,7910,4270,6090,6104.36,1.24,0,-460,6463,6276,6053,5866,5643,6370,5960,49,1820,500,4140,10,1,9754994,588,40.47,1.27,12,0.06,149.00,4740.00,8840,20240229,-31.79,3980,20241115,51.51,8050,-25.09,20250123,5700,5.79,20250311,8300,-27.35,20240318,3980,51.51,20241115,4.67,N,376980,500,48 억,,121296,N,N,0,N,00,N
20250312,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,260,2,4.46,601605190,98524,132.40,5850,6240,5830,7570,4090,5830,6106.47,1.23,0,1891,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,594,40.87,1.28,12,1.01,149.00,4740.00,8930,20240228,-31.80,3980,20241115,53.02,8050,-24.35,20250123,5700,6.84,20250311,8300,-26.63,20240318,3980,53.02,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,230,2,3.95,588815640,96419,129.57,5850,6240,5830,7570,4090,5830,6107.14,1.23,0,2049,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,591,40.67,1.28,12,0.99,149.00,4740.00,8930,20240228,-32.14,3980,20241115,52.26,8050,-24.72,20250123,5700,6.32,20250311,8300,-26.99,20240318,3980,52.26,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,330,2,5.66,534998850,87593,117.71,5850,6240,5830,7570,4090,5830,6108.11,1.23,0,1383,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,601,41.34,1.30,12,0.90,149.00,4740.00,8930,20240228,-31.02,3980,20241115,54.77,8050,-23.48,20250123,5700,8.07,20250311,8300,-25.78,20240318,3980,54.77,20241115,4.65,N,376980,500,48 억,,119792,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 70 2 1.15 425553330 70101 70.73 6100 6200 5930 7910 4270 6090 6070.57 1.24 0 -14772 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 601 41.34 1.30 12 0.72 149.00 4740.00 8840 20240229 -30.32 3980 20241115 54.77 8050 -23.48 20250123 5700 8.07 20250311 8300 -25.78 20240318 3980 54.77 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
3 20250313 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 30 2 0.49 424532180 69935 70.56 6100 6200 5930 7910 4270 6090 6070.38 1.24 0 -14752 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 597 41.07 1.29 12 0.72 149.00 4740.00 8840 20240229 -30.77 3980 20241115 53.77 8050 -23.98 20250123 5700 7.37 20250311 8300 -26.27 20240318 3980 53.77 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
4 20250313 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 0 3 0.00 397033720 65445 66.03 6100 6200 5930 7910 4270 6090 6066.68 1.24 0 -14466 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 594 40.87 1.28 12 0.67 149.00 4740.00 8840 20240229 -31.11 3980 20241115 53.02 8050 -24.35 20250123 5700 6.84 20250311 8300 -26.63 20240318 3980 53.02 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
5 20250313 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 10 2 0.16 378782920 62452 63.01 6100 6200 5930 7910 4270 6090 6065.18 1.24 0 -13259 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 595 40.94 1.29 12 0.64 149.00 4740.00 8840 20240229 -31.00 3980 20241115 53.27 8050 -24.22 20250123 5700 7.02 20250311 8300 -26.51 20240318 3980 53.27 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
6 20250313 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 50 2 0.82 366178230 60382 60.92 6100 6200 5930 7910 4270 6090 6064.36 1.24 0 -12242 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 599 41.21 1.30 12 0.62 149.00 4740.00 8840 20240229 -30.54 3980 20241115 54.27 8050 -23.73 20250123 5700 7.72 20250311 8300 -26.02 20240318 3980 54.27 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
7 20250313 111215 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 70 2 1.15 332713520 54948 55.44 6100 6180 5930 7910 4270 6090 6055.06 1.24 0 -11183 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 601 41.34 1.30 12 0.56 149.00 4740.00 8840 20240229 -30.32 3980 20241115 54.77 8050 -23.48 20250123 5700 8.07 20250311 8300 -25.78 20240318 3980 54.77 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
8 20250313 101212 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 -120 5 -1.97 262697010 43490 43.88 6100 6150 5930 7910 4270 6090 6040.40 1.24 0 -9721 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 582 40.07 1.26 12 0.45 149.00 4740.00 8840 20240229 -32.47 3980 20241115 50.00 8050 -25.84 20250123 5700 4.74 20250311 8300 -28.07 20240318 3980 50.00 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
9 20250313 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 -60 5 -0.99 37523490 6147 6.20 6100 6150 6030 7910 4270 6090 6104.36 1.24 0 -460 6463 6276 6053 5866 5643 6370 5960 49 1820 500 4140 10 1 9754994 588 40.47 1.27 12 0.06 149.00 4740.00 8840 20240229 -31.79 3980 20241115 51.51 8050 -25.09 20250123 5700 5.79 20250311 8300 -27.35 20240318 3980 51.51 20241115 4.67 N 376980 500 48 억 121296 N N 0 N 00 N
10 20250312 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 260 2 4.46 601605190 98524 132.40 5850 6240 5830 7570 4090 5830 6106.47 1.23 0 1891 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 594 40.87 1.28 12 1.01 149.00 4740.00 8930 20240228 -31.80 3980 20241115 53.02 8050 -24.35 20250123 5700 6.84 20250311 8300 -26.63 20240318 3980 53.02 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
11 20250312 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 230 2 3.95 588815640 96419 129.57 5850 6240 5830 7570 4090 5830 6107.14 1.23 0 2049 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 591 40.67 1.28 12 0.99 149.00 4740.00 8930 20240228 -32.14 3980 20241115 52.26 8050 -24.72 20250123 5700 6.32 20250311 8300 -26.99 20240318 3980 52.26 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
12 20250312 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 330 2 5.66 534998850 87593 117.71 5850 6240 5830 7570 4090 5830 6108.11 1.23 0 1383 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 601 41.34 1.30 12 0.90 149.00 4740.00 8930 20240228 -31.02 3980 20241115 54.77 8050 -23.48 20250123 5700 8.07 20250311 8300 -25.78 20240318 3980 54.77 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N