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
443670/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
20250313,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-20,5,-0.25,3388768765,421552,243.38,7920,8350,7810,10250,5530,7890,8038.93,0.95,0,-60094,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1905,38.02,5.10,12,1.74,207.00,1544.00,27600,20240307,-71.49,5460,20241115,44.14,11670,-32.56,20250207,7340,7.22,20250311,26000,-69.73,20240423,5460,44.14,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,0,3,0.00,3328277535,413877,238.95,7920,8350,7810,10250,5530,7890,8041.71,0.95,0,-61788,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1909,38.12,5.11,12,1.71,207.00,1544.00,27600,20240307,-71.41,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,0,3,0.00,3218044245,399919,230.89,7920,8350,7810,10250,5530,7890,8046.74,0.95,0,-57964,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1909,38.12,5.11,12,1.65,207.00,1544.00,27600,20240307,-71.41,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,10,2,0.13,3096807755,384517,222.00,7920,8350,7810,10250,5530,7890,8053.76,0.95,0,-55797,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1912,38.16,5.12,12,1.59,207.00,1544.00,27600,20240307,-71.38,5460,20241115,44.69,11670,-32.31,20250207,7340,7.63,20250311,26000,-69.62,20240423,5460,44.69,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,121253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,30,2,0.38,2945833365,365460,210.99,7920,8350,7810,10250,5530,7890,8060.62,0.95,0,-53586,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1917,38.26,5.13,12,1.51,207.00,1544.00,27600,20240307,-71.30,5460,20241115,45.05,11670,-32.13,20250207,7340,7.90,20250311,26000,-69.54,20240423,5460,45.05,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,300,2,3.80,1233647315,153594,88.68,7920,8290,7810,10250,5530,7890,8031.87,0.95,0,-14164,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1982,39.57,5.30,12,0.63,207.00,1544.00,27600,20240307,-70.33,5460,20241115,50.00,11670,-29.82,20250207,7340,11.58,20250311,26000,-68.50,20240423,5460,50.00,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-50,5,-0.63,398510055,50542,29.18,7920,7990,7810,10250,5530,7890,7884.73,0.95,0,-10058,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1897,37.87,5.08,12,0.21,207.00,1544.00,27600,20240307,-71.59,5460,20241115,43.59,11670,-32.82,20250207,7340,6.81,20250311,26000,-69.85,20240423,5460,43.59,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250313,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-20,5,-0.25,132944160,16791,9.69,7920,7990,7860,10250,5530,7890,7917.58,0.95,0,-7263,8183,8036,7773,7626,7363,8110,7700,24,2360,100,4890,10,1,24201392,1905,38.02,5.10,12,0.07,207.00,1544.00,27600,20240307,-71.49,5460,20241115,44.14,11670,-32.56,20250207,7340,7.22,20250311,26000,-69.73,20240423,5460,44.14,20241115,4.58,N,443670,100,24 억,,229337,N,N,0,N,00,N
20250312,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,340,2,4.50,1327921510,170227,81.71,7560,7920,7510,9810,5290,7550,7800.79,0.98,0,-6554,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1909,38.12,5.11,12,0.70,207.00,1544.00,27600,20240307,-71.41,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,360,2,4.77,1268974300,162758,78.13,7560,7920,7510,9810,5290,7550,7796.69,0.98,0,-3901,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1914,38.21,5.12,12,0.67,207.00,1544.00,27600,20240307,-71.34,5460,20241115,44.87,11670,-32.22,20250207,7340,7.77,20250311,26000,-69.58,20240423,5460,44.87,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,141244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,330,2,4.37,1103507340,141774,68.05,7560,7920,7510,9810,5290,7550,7783.57,0.98,0,981,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1907,38.07,5.10,12,0.59,207.00,1544.00,27600,20240307,-71.45,5460,20241115,44.32,11670,-32.48,20250207,7340,7.36,20250311,26000,-69.69,20240423,5460,44.32,20241115,4.55,N,443670,100,24 억,,235993,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 161252 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -20 5 -0.25 3388768765 421552 243.38 7920 8350 7810 10250 5530 7890 8038.93 0.95 0 -60094 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1905 38.02 5.10 12 1.74 207.00 1544.00 27600 20240307 -71.49 5460 20241115 44.14 11670 -32.56 20250207 7340 7.22 20250311 26000 -69.73 20240423 5460 44.14 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
3 20250313 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 0 3 0.00 3328277535 413877 238.95 7920 8350 7810 10250 5530 7890 8041.71 0.95 0 -61788 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1909 38.12 5.11 12 1.71 207.00 1544.00 27600 20240307 -71.41 5460 20241115 44.51 11670 -32.39 20250207 7340 7.49 20250311 26000 -69.65 20240423 5460 44.51 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
4 20250313 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 0 3 0.00 3218044245 399919 230.89 7920 8350 7810 10250 5530 7890 8046.74 0.95 0 -57964 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1909 38.12 5.11 12 1.65 207.00 1544.00 27600 20240307 -71.41 5460 20241115 44.51 11670 -32.39 20250207 7340 7.49 20250311 26000 -69.65 20240423 5460 44.51 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
5 20250313 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 10 2 0.13 3096807755 384517 222.00 7920 8350 7810 10250 5530 7890 8053.76 0.95 0 -55797 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1912 38.16 5.12 12 1.59 207.00 1544.00 27600 20240307 -71.38 5460 20241115 44.69 11670 -32.31 20250207 7340 7.63 20250311 26000 -69.62 20240423 5460 44.69 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
6 20250313 121253 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 30 2 0.38 2945833365 365460 210.99 7920 8350 7810 10250 5530 7890 8060.62 0.95 0 -53586 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1917 38.26 5.13 12 1.51 207.00 1544.00 27600 20240307 -71.30 5460 20241115 45.05 11670 -32.13 20250207 7340 7.90 20250311 26000 -69.54 20240423 5460 45.05 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
7 20250313 111256 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 300 2 3.80 1233647315 153594 88.68 7920 8290 7810 10250 5530 7890 8031.87 0.95 0 -14164 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1982 39.57 5.30 12 0.63 207.00 1544.00 27600 20240307 -70.33 5460 20241115 50.00 11670 -29.82 20250207 7340 11.58 20250311 26000 -68.50 20240423 5460 50.00 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
8 20250313 101253 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 -50 5 -0.63 398510055 50542 29.18 7920 7990 7810 10250 5530 7890 7884.73 0.95 0 -10058 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1897 37.87 5.08 12 0.21 207.00 1544.00 27600 20240307 -71.59 5460 20241115 43.59 11670 -32.82 20250207 7340 6.81 20250311 26000 -69.85 20240423 5460 43.59 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
9 20250313 091257 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -20 5 -0.25 132944160 16791 9.69 7920 7990 7860 10250 5530 7890 7917.58 0.95 0 -7263 8183 8036 7773 7626 7363 8110 7700 24 2360 100 4890 10 1 24201392 1905 38.02 5.10 12 0.07 207.00 1544.00 27600 20240307 -71.49 5460 20241115 44.14 11670 -32.56 20250207 7340 7.22 20250311 26000 -69.73 20240423 5460 44.14 20241115 4.58 N 443670 100 24 억 229337 N N 0 N 00 N
10 20250312 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 340 2 4.50 1327921510 170227 81.71 7560 7920 7510 9810 5290 7550 7800.79 0.98 0 -6554 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1909 38.12 5.11 12 0.70 207.00 1544.00 27600 20240307 -71.41 5460 20241115 44.51 11670 -32.39 20250207 7340 7.49 20250311 26000 -69.65 20240423 5460 44.51 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
11 20250312 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 360 2 4.77 1268974300 162758 78.13 7560 7920 7510 9810 5290 7550 7796.69 0.98 0 -3901 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1914 38.21 5.12 12 0.67 207.00 1544.00 27600 20240307 -71.34 5460 20241115 44.87 11670 -32.22 20250207 7340 7.77 20250311 26000 -69.58 20240423 5460 44.87 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
12 20250312 141244 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 330 2 4.37 1103507340 141774 68.05 7560 7920 7510 9810 5290 7550 7783.57 0.98 0 981 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1907 38.07 5.10 12 0.59 207.00 1544.00 27600 20240307 -71.45 5460 20241115 44.32 11670 -32.48 20250207 7340 7.36 20250311 26000 -69.69 20240423 5460 44.32 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N