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
418620/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
20250313,161238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,110,2,3.06,245324755,67363,137.59,3650,3800,3555,4665,2515,3590,3641.83,2.51,0,21725,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,357,-4.86,-3.77,12,0.70,-761.00,-981.00,25298,20240319,-85.37,3310,20250305,11.78,6044,-38.78,20250107,3310,11.78,20250305,27500,-86.55,20240319,3310,11.78,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,125,2,3.48,227757055,62576,127.81,3650,3800,3555,4665,2515,3590,3639.69,2.51,0,20329,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,359,-4.88,-3.79,12,0.65,-761.00,-981.00,25298,20240319,-85.32,3310,20250305,12.24,6044,-38.53,20250107,3310,12.24,20250305,27500,-86.49,20240319,3310,12.24,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,30,2,0.84,147793810,40705,83.14,3650,3800,3555,4665,2515,3590,3630.85,2.51,0,9119,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,349,-4.76,-3.69,12,0.42,-761.00,-981.00,25298,20240319,-85.69,3310,20250305,9.37,6044,-40.11,20250107,3310,9.37,20250305,27500,-86.84,20240319,3310,9.37,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,70,2,1.95,125969845,34663,70.80,3650,3800,3555,4665,2515,3590,3634.13,2.51,0,7023,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,353,-4.81,-3.73,12,0.36,-761.00,-981.00,25298,20240319,-85.53,3310,20250305,10.57,6044,-39.44,20250107,3310,10.57,20250305,27500,-86.69,20240319,3310,10.57,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3680,90,2,2.51,119324195,32843,67.08,3650,3800,3555,4665,2515,3590,3633.17,2.51,0,5578,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,355,-4.84,-3.75,12,0.34,-761.00,-981.00,25298,20240319,-85.45,3310,20250305,11.18,6044,-39.11,20250107,3310,11.18,20250305,27500,-86.62,20240319,3310,11.18,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,111242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,160,2,4.46,102874150,28370,57.95,3650,3800,3555,4665,2515,3590,3626.16,2.51,0,4069,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,362,-4.93,-3.82,12,0.29,-761.00,-981.00,25298,20240319,-85.18,3310,20250305,13.29,6044,-37.95,20250107,3310,13.29,20250305,27500,-86.36,20240319,3310,13.29,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,101239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,5,2,0.14,29657135,8294,16.94,3650,3650,3555,4665,2515,3590,3575.73,2.51,0,4023,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,347,-4.72,-3.66,12,0.09,-761.00,-981.00,25298,20240319,-85.79,3310,20250305,8.61,6044,-40.52,20250107,3310,8.61,20250305,27500,-86.93,20240319,3310,8.61,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250313,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,0,3,0.00,8751480,2439,4.98,3650,3650,3575,4665,2515,3590,3588.14,2.51,0,1557,3780,3685,3620,3525,3460,3652,3492,48,1075,500,2220,5,1,9650477,346,-4.72,-3.66,12,0.03,-761.00,-981.00,25298,20240319,-85.81,3310,20250305,8.46,6044,-40.60,20250107,3310,8.46,20250305,27500,-86.95,20240319,3310,8.46,20250305,0.17,N,418620,500,48 억,,242331,N,N,0,N,00,N
20250312,161233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-110,5,-2.97,178702951,48950,124.42,3665,3715,3555,4810,2590,3700,3650.72,2.58,0,-6952,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,346,-4.72,-3.66,12,0.51,-761.00,-981.00,25298,20240319,-85.81,3310,20250305,8.46,6044,-40.60,20250107,3310,8.46,20250305,27500,-86.95,20240319,3310,8.46,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-90,5,-2.43,166606336,45581,115.85,3665,3715,3555,4810,2590,3700,3655.17,2.58,0,-6450,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,348,-4.74,-3.68,12,0.47,-761.00,-981.00,25298,20240319,-85.73,3310,20250305,9.06,6044,-40.27,20250107,3310,9.06,20250305,27500,-86.87,20240319,3310,9.06,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-100,5,-2.70,163628061,44754,113.75,3665,3715,3555,4810,2590,3700,3656.17,2.58,0,-6492,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,347,-4.73,-3.67,12,0.46,-761.00,-981.00,25298,20240319,-85.77,3310,20250305,8.76,6044,-40.44,20250107,3310,8.76,20250305,27500,-86.91,20240319,3310,8.76,20250305,0.17,N,418620,500,48 억,,249283,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 161238 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 110 2 3.06 245324755 67363 137.59 3650 3800 3555 4665 2515 3590 3641.83 2.51 0 21725 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 357 -4.86 -3.77 12 0.70 -761.00 -981.00 25298 20240319 -85.37 3310 20250305 11.78 6044 -38.78 20250107 3310 11.78 20250305 27500 -86.55 20240319 3310 11.78 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
3 20250313 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 3715 125 2 3.48 227757055 62576 127.81 3650 3800 3555 4665 2515 3590 3639.69 2.51 0 20329 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 359 -4.88 -3.79 12 0.65 -761.00 -981.00 25298 20240319 -85.32 3310 20250305 12.24 6044 -38.53 20250107 3310 12.24 20250305 27500 -86.49 20240319 3310 12.24 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
4 20250313 141241 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 30 2 0.84 147793810 40705 83.14 3650 3800 3555 4665 2515 3590 3630.85 2.51 0 9119 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 349 -4.76 -3.69 12 0.42 -761.00 -981.00 25298 20240319 -85.69 3310 20250305 9.37 6044 -40.11 20250107 3310 9.37 20250305 27500 -86.84 20240319 3310 9.37 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
5 20250313 131240 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 70 2 1.95 125969845 34663 70.80 3650 3800 3555 4665 2515 3590 3634.13 2.51 0 7023 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 353 -4.81 -3.73 12 0.36 -761.00 -981.00 25298 20240319 -85.53 3310 20250305 10.57 6044 -39.44 20250107 3310 10.57 20250305 27500 -86.69 20240319 3310 10.57 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
6 20250313 121239 57 100.00 KOSDAQ IT 서비스 N N N N N 3680 90 2 2.51 119324195 32843 67.08 3650 3800 3555 4665 2515 3590 3633.17 2.51 0 5578 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 355 -4.84 -3.75 12 0.34 -761.00 -981.00 25298 20240319 -85.45 3310 20250305 11.18 6044 -39.11 20250107 3310 11.18 20250305 27500 -86.62 20240319 3310 11.18 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
7 20250313 111242 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 160 2 4.46 102874150 28370 57.95 3650 3800 3555 4665 2515 3590 3626.16 2.51 0 4069 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 362 -4.93 -3.82 12 0.29 -761.00 -981.00 25298 20240319 -85.18 3310 20250305 13.29 6044 -37.95 20250107 3310 13.29 20250305 27500 -86.36 20240319 3310 13.29 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
8 20250313 101239 57 100.00 KOSDAQ IT 서비스 N N N N N 3595 5 2 0.14 29657135 8294 16.94 3650 3650 3555 4665 2515 3590 3575.73 2.51 0 4023 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 347 -4.72 -3.66 12 0.09 -761.00 -981.00 25298 20240319 -85.79 3310 20250305 8.61 6044 -40.52 20250107 3310 8.61 20250305 27500 -86.93 20240319 3310 8.61 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
9 20250313 091243 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 0 3 0.00 8751480 2439 4.98 3650 3650 3575 4665 2515 3590 3588.14 2.51 0 1557 3780 3685 3620 3525 3460 3652 3492 48 1075 500 2220 5 1 9650477 346 -4.72 -3.66 12 0.03 -761.00 -981.00 25298 20240319 -85.81 3310 20250305 8.46 6044 -40.60 20250107 3310 8.46 20250305 27500 -86.95 20240319 3310 8.46 20250305 0.17 N 418620 500 48 억 242331 N N 0 N 00 N
10 20250312 161233 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -110 5 -2.97 178702951 48950 124.42 3665 3715 3555 4810 2590 3700 3650.72 2.58 0 -6952 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 346 -4.72 -3.66 12 0.51 -761.00 -981.00 25298 20240319 -85.81 3310 20250305 8.46 6044 -40.60 20250107 3310 8.46 20250305 27500 -86.95 20240319 3310 8.46 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
11 20250312 151236 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 -90 5 -2.43 166606336 45581 115.85 3665 3715 3555 4810 2590 3700 3655.17 2.58 0 -6450 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 348 -4.74 -3.68 12 0.47 -761.00 -981.00 25298 20240319 -85.73 3310 20250305 9.06 6044 -40.27 20250107 3310 9.06 20250305 27500 -86.87 20240319 3310 9.06 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
12 20250312 141231 57 100.00 KOSDAQ IT 서비스 N N N N N 3600 -100 5 -2.70 163628061 44754 113.75 3665 3715 3555 4810 2590 3700 3656.17 2.58 0 -6492 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 347 -4.73 -3.67 12 0.46 -761.00 -981.00 25298 20240319 -85.77 3310 20250305 8.76 6044 -40.44 20250107 3310 8.76 20250305 27500 -86.91 20240319 3310 8.76 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N