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
424760/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
20250313,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,22,2,2.78,7786438,9595,36.87,806,828,806,1027,553,790,811.51,0.12,0,-62,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.44,0.62,12,0.05,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,772,5.18,20250310,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,22,2,2.78,7026363,8659,33.27,806,828,806,1027,553,790,811.45,0.12,0,144,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.44,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,772,5.18,20250310,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,25,2,3.16,6406749,7896,30.34,806,828,806,1027,553,790,811.39,0.12,0,202,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.45,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.53,673,20241209,21.10,1150,-29.13,20250124,772,5.57,20250310,2065,-60.53,20240514,673,21.10,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,131242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,22,2,2.78,5531199,6820,26.21,806,828,806,1027,553,790,811.03,0.12,0,205,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,160,-3.44,0.62,12,0.03,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,772,5.18,20250310,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,121242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,20,2,2.53,4929650,6079,23.36,806,828,806,1027,553,790,810.93,0.12,0,203,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,159,-3.43,0.62,12,0.03,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,772,4.92,20250310,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,19,2,2.41,4738358,5843,22.45,806,828,806,1027,553,790,810.95,0.12,0,29,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,159,-3.43,0.62,12,0.03,-236.00,1310.00,2065,20240514,-60.82,673,20241209,20.21,1150,-29.65,20250124,772,4.79,20250310,2065,-60.82,20240514,673,20.21,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,101241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,822,32,2,4.05,3908408,4818,18.51,806,828,806,1027,553,790,811.21,0.12,0,-87,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,162,-3.48,0.63,12,0.02,-236.00,1310.00,2065,20240514,-60.19,673,20241209,22.14,1150,-28.52,20250124,772,6.48,20250310,2065,-60.19,20240514,673,22.14,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250313,091245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,16,2,2.03,3102688,3832,14.73,806,818,806,1027,553,790,809.68,0.12,0,71,811,800,786,775,761,806,781,20,237,100,480,1,1,19665002,158,-3.42,0.62,12,0.02,-236.00,1310.00,2065,20240514,-60.97,673,20241209,19.76,1150,-29.91,20250124,772,4.40,20250310,2065,-60.97,20240514,673,19.76,20241209,0.34,N,424760,100,19 억,,23369,N,N,0,N,00,N
20250312,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,7,2,0.89,19882668,25458,142.66,783,797,772,1017,549,783,781.00,0.10,0,3512,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,155,-3.35,0.60,12,0.13,-236.00,1310.00,2065,20240514,-61.74,673,20241209,17.38,1150,-31.30,20250124,772,2.33,20250312,2065,-61.74,20240514,673,17.38,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,11,2,1.40,18522676,23732,132.99,783,797,772,1017,549,783,780.49,0.10,0,3507,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,156,-3.36,0.61,12,0.12,-236.00,1310.00,2065,20240514,-61.55,673,20241209,17.98,1150,-30.96,20250124,772,2.85,20250312,2065,-61.55,20240514,673,17.98,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,141233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,1,2,0.13,18308904,23459,131.46,783,797,772,1017,549,783,780.46,0.10,0,3652,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,154,-3.32,0.60,12,0.12,-236.00,1310.00,2065,20240514,-62.03,673,20241209,16.49,1150,-31.83,20250124,772,1.55,20250312,2065,-62.03,20240514,673,16.49,20241209,0.34,N,424760,100,19 억,,19857,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 161241 57 100.00 KOSDAQ IT 서비스 N N N N N 812 22 2 2.78 7786438 9595 36.87 806 828 806 1027 553 790 811.51 0.12 0 -62 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 160 -3.44 0.62 12 0.05 -236.00 1310.00 2065 20240514 -60.68 673 20241209 20.65 1150 -29.39 20250124 772 5.18 20250310 2065 -60.68 20240514 673 20.65 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
3 20250313 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 812 22 2 2.78 7026363 8659 33.27 806 828 806 1027 553 790 811.45 0.12 0 144 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 160 -3.44 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.68 673 20241209 20.65 1150 -29.39 20250124 772 5.18 20250310 2065 -60.68 20240514 673 20.65 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
4 20250313 141243 57 100.00 KOSDAQ IT 서비스 N N N N N 815 25 2 3.16 6406749 7896 30.34 806 828 806 1027 553 790 811.39 0.12 0 202 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 160 -3.45 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.53 673 20241209 21.10 1150 -29.13 20250124 772 5.57 20250310 2065 -60.53 20240514 673 21.10 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
5 20250313 131242 57 100.00 KOSDAQ IT 서비스 N N N N N 812 22 2 2.78 5531199 6820 26.21 806 828 806 1027 553 790 811.03 0.12 0 205 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 160 -3.44 0.62 12 0.03 -236.00 1310.00 2065 20240514 -60.68 673 20241209 20.65 1150 -29.39 20250124 772 5.18 20250310 2065 -60.68 20240514 673 20.65 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
6 20250313 121242 57 100.00 KOSDAQ IT 서비스 N N N N N 810 20 2 2.53 4929650 6079 23.36 806 828 806 1027 553 790 810.93 0.12 0 203 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 159 -3.43 0.62 12 0.03 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 772 4.92 20250310 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
7 20250313 111244 57 100.00 KOSDAQ IT 서비스 N N N N N 809 19 2 2.41 4738358 5843 22.45 806 828 806 1027 553 790 810.95 0.12 0 29 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 159 -3.43 0.62 12 0.03 -236.00 1310.00 2065 20240514 -60.82 673 20241209 20.21 1150 -29.65 20250124 772 4.79 20250310 2065 -60.82 20240514 673 20.21 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
8 20250313 101241 57 100.00 KOSDAQ IT 서비스 N N N N N 822 32 2 4.05 3908408 4818 18.51 806 828 806 1027 553 790 811.21 0.12 0 -87 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 162 -3.48 0.63 12 0.02 -236.00 1310.00 2065 20240514 -60.19 673 20241209 22.14 1150 -28.52 20250124 772 6.48 20250310 2065 -60.19 20240514 673 22.14 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
9 20250313 091245 57 100.00 KOSDAQ IT 서비스 N N N N N 806 16 2 2.03 3102688 3832 14.73 806 818 806 1027 553 790 809.68 0.12 0 71 811 800 786 775 761 806 781 20 237 100 480 1 1 19665002 158 -3.42 0.62 12 0.02 -236.00 1310.00 2065 20240514 -60.97 673 20241209 19.76 1150 -29.91 20250124 772 4.40 20250310 2065 -60.97 20240514 673 19.76 20241209 0.34 N 424760 100 19 억 23369 N N 0 N 00 N
10 20250312 161235 57 100.00 KOSDAQ IT 서비스 N N N N N 790 7 2 0.89 19882668 25458 142.66 783 797 772 1017 549 783 781.00 0.10 0 3512 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 155 -3.35 0.60 12 0.13 -236.00 1310.00 2065 20240514 -61.74 673 20241209 17.38 1150 -31.30 20250124 772 2.33 20250312 2065 -61.74 20240514 673 17.38 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
11 20250312 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 794 11 2 1.40 18522676 23732 132.99 783 797 772 1017 549 783 780.49 0.10 0 3507 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 156 -3.36 0.61 12 0.12 -236.00 1310.00 2065 20240514 -61.55 673 20241209 17.98 1150 -30.96 20250124 772 2.85 20250312 2065 -61.55 20240514 673 17.98 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
12 20250312 141233 57 100.00 KOSDAQ IT 서비스 N N N N N 784 1 2 0.13 18308904 23459 131.46 783 797 772 1017 549 783 780.46 0.10 0 3652 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 154 -3.32 0.60 12 0.12 -236.00 1310.00 2065 20240514 -62.03 673 20241209 16.49 1150 -31.83 20250124 772 1.55 20250312 2065 -62.03 20240514 673 16.49 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N