ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
321820/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
20250312,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-120,5,-1.18,531809665,52666,77.61,10200,10300,10000,13220,7120,10170,10098.33,0.61,0,-10562,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1567,-14.59,4.75,12,0.34,-689.00,2115.00,23000,20241106,-56.30,8930,20240805,12.54,14120,-28.82,20250107,9880,1.72,20250311,23000,-56.30,20241106,8930,12.54,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-140,5,-1.38,491334245,48633,71.67,10200,10300,10000,13220,7120,10170,10102.90,0.61,0,-9386,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1564,-14.56,4.74,12,0.31,-689.00,2115.00,23000,20241106,-56.39,8930,20240805,12.32,14120,-28.97,20250107,9880,1.52,20250311,23000,-56.39,20241106,8930,12.32,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,-60,5,-0.59,276314680,27277,40.20,10200,10300,10000,13220,7120,10170,10129.95,0.61,0,1520,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1576,-14.67,4.78,12,0.17,-689.00,2115.00,23000,20241106,-56.04,8930,20240805,13.21,14120,-28.40,20250107,9880,2.33,20250311,23000,-56.04,20241106,8930,13.21,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,131123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,-80,5,-0.79,248596485,24536,36.16,10200,10300,10000,13220,7120,10170,10131.91,0.61,0,2360,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1573,-14.64,4.77,12,0.16,-689.00,2115.00,23000,20241106,-56.13,8930,20240805,12.99,14120,-28.54,20250107,9880,2.13,20250311,23000,-56.13,20241106,8930,12.99,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,-10,5,-0.10,212980715,21016,30.97,10200,10300,10000,13220,7120,10170,10134.22,0.61,0,4059,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1584,-14.75,4.80,12,0.13,-689.00,2115.00,23000,20241106,-55.83,8930,20240805,13.77,14120,-28.05,20250107,9880,2.83,20250311,23000,-55.83,20241106,8930,13.77,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,-30,5,-0.29,200666835,19802,29.18,10200,10300,10000,13220,7120,10170,10133.67,0.61,0,4295,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1581,-14.72,4.79,12,0.13,-689.00,2115.00,23000,20241106,-55.91,8930,20240805,13.55,14120,-28.19,20250107,9880,2.63,20250311,23000,-55.91,20241106,8930,13.55,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10180,10,2,0.10,112529965,11106,16.37,10200,10300,10000,13220,7120,10170,10132.36,0.61,0,-272,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1587,-14.78,4.81,12,0.07,-689.00,2115.00,23000,20241106,-55.74,8930,20240805,14.00,14120,-27.90,20250107,9880,3.04,20250311,23000,-55.74,20241106,8930,14.00,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250312,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,-20,5,-0.20,31660060,3139,4.63,10200,10280,10000,13220,7120,10170,10086.03,0.61,0,-59,10536,10352,10116,9932,9696,10445,10025,78,3050,500,7110,10,1,15591376,1583,-14.73,4.80,12,0.02,-689.00,2115.00,23000,20241106,-55.87,8930,20240805,13.66,14120,-28.12,20250107,9880,2.73,20250311,23000,-55.87,20241106,8930,13.66,20240805,0.00,N,321820,500,77 억,,95580,N,N,1,N,00,N
20250311,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10170,-130,5,-1.26,678574905,67678,127.33,10020,10300,9880,13390,7210,10300,10026.52,0.64,0,-4963,10593,10446,10253,10106,9913,10520,10180,78,3090,500,7210,10,1,15591376,1586,-14.76,4.81,12,0.43,-689.00,2115.00,23000,20241106,-55.78,8930,20240805,13.89,14120,-27.97,20250107,9880,2.94,20250311,23000,-55.78,20241106,8930,13.89,20240805,0.00,N,321820,500,77 억,,100527,N,N,1,N,00,N
20250311,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,-160,5,-1.55,667668635,66604,125.31,10020,10300,9880,13390,7210,10300,10024.45,0.64,0,-4771,10593,10446,10253,10106,9913,10520,10180,78,3090,500,7210,10,1,15591376,1581,-14.72,4.79,12,0.43,-689.00,2115.00,23000,20241106,-55.91,8930,20240805,13.55,14120,-28.19,20250107,9880,2.63,20250311,23000,-55.91,20241106,8930,13.55,20240805,0.00,N,321820,500,77 억,,100527,N,N,24,N,00,N
20250311,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10100,-200,5,-1.94,604511995,60322,113.49,10020,10300,9880,13390,7210,10300,10021.42,0.64,0,-3467,10593,10446,10253,10106,9913,10520,10180,78,3090,500,7210,10,1,15591376,1575,-14.66,4.78,12,0.39,-689.00,2115.00,23000,20241106,-56.09,8930,20240805,13.10,14120,-28.47,20250107,9880,2.23,20250311,23000,-56.09,20241106,8930,13.10,20240805,0.00,N,321820,500,77 억,,100527,N,N,24,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 20250312 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 10050 -120 5 -1.18 531809665 52666 77.61 10200 10300 10000 13220 7120 10170 10098.33 0.61 0 -10562 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1567 -14.59 4.75 12 0.34 -689.00 2115.00 23000 20241106 -56.30 8930 20240805 12.54 14120 -28.82 20250107 9880 1.72 20250311 23000 -56.30 20241106 8930 12.54 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
3 20250312 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 -140 5 -1.38 491334245 48633 71.67 10200 10300 10000 13220 7120 10170 10102.90 0.61 0 -9386 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1564 -14.56 4.74 12 0.31 -689.00 2115.00 23000 20241106 -56.39 8930 20240805 12.32 14120 -28.97 20250107 9880 1.52 20250311 23000 -56.39 20241106 8930 12.32 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
4 20250312 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 10110 -60 5 -0.59 276314680 27277 40.20 10200 10300 10000 13220 7120 10170 10129.95 0.61 0 1520 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1576 -14.67 4.78 12 0.17 -689.00 2115.00 23000 20241106 -56.04 8930 20240805 13.21 14120 -28.40 20250107 9880 2.33 20250311 23000 -56.04 20241106 8930 13.21 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
5 20250312 131123 57 100.00 KOSDAQ IT 서비스 N N N N N 10090 -80 5 -0.79 248596485 24536 36.16 10200 10300 10000 13220 7120 10170 10131.91 0.61 0 2360 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1573 -14.64 4.77 12 0.16 -689.00 2115.00 23000 20241106 -56.13 8930 20240805 12.99 14120 -28.54 20250107 9880 2.13 20250311 23000 -56.13 20241106 8930 12.99 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
6 20250312 121127 57 100.00 KOSDAQ IT 서비스 N N N N N 10160 -10 5 -0.10 212980715 21016 30.97 10200 10300 10000 13220 7120 10170 10134.22 0.61 0 4059 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1584 -14.75 4.80 12 0.13 -689.00 2115.00 23000 20241106 -55.83 8930 20240805 13.77 14120 -28.05 20250107 9880 2.83 20250311 23000 -55.83 20241106 8930 13.77 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
7 20250312 111118 57 100.00 KOSDAQ IT 서비스 N N N N N 10140 -30 5 -0.29 200666835 19802 29.18 10200 10300 10000 13220 7120 10170 10133.67 0.61 0 4295 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1581 -14.72 4.79 12 0.13 -689.00 2115.00 23000 20241106 -55.91 8930 20240805 13.55 14120 -28.19 20250107 9880 2.63 20250311 23000 -55.91 20241106 8930 13.55 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
8 20250312 101120 57 100.00 KOSDAQ IT 서비스 N N N N N 10180 10 2 0.10 112529965 11106 16.37 10200 10300 10000 13220 7120 10170 10132.36 0.61 0 -272 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1587 -14.78 4.81 12 0.07 -689.00 2115.00 23000 20241106 -55.74 8930 20240805 14.00 14120 -27.90 20250107 9880 3.04 20250311 23000 -55.74 20241106 8930 14.00 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
9 20250312 091128 57 100.00 KOSDAQ IT 서비스 N N N N N 10150 -20 5 -0.20 31660060 3139 4.63 10200 10280 10000 13220 7120 10170 10086.03 0.61 0 -59 10536 10352 10116 9932 9696 10445 10025 78 3050 500 7110 10 1 15591376 1583 -14.73 4.80 12 0.02 -689.00 2115.00 23000 20241106 -55.87 8930 20240805 13.66 14120 -28.12 20250107 9880 2.73 20250311 23000 -55.87 20241106 8930 13.66 20240805 0.00 N 321820 500 77 억 95580 N N 1 N 00 N
10 20250311 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 10170 -130 5 -1.26 678574905 67678 127.33 10020 10300 9880 13390 7210 10300 10026.52 0.64 0 -4963 10593 10446 10253 10106 9913 10520 10180 78 3090 500 7210 10 1 15591376 1586 -14.76 4.81 12 0.43 -689.00 2115.00 23000 20241106 -55.78 8930 20240805 13.89 14120 -27.97 20250107 9880 2.94 20250311 23000 -55.78 20241106 8930 13.89 20240805 0.00 N 321820 500 77 억 100527 N N 1 N 00 N
11 20250311 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 10140 -160 5 -1.55 667668635 66604 125.31 10020 10300 9880 13390 7210 10300 10024.45 0.64 0 -4771 10593 10446 10253 10106 9913 10520 10180 78 3090 500 7210 10 1 15591376 1581 -14.72 4.79 12 0.43 -689.00 2115.00 23000 20241106 -55.91 8930 20240805 13.55 14120 -28.19 20250107 9880 2.63 20250311 23000 -55.91 20241106 8930 13.55 20240805 0.00 N 321820 500 77 억 100527 N N 24 N 00 N
12 20250311 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 10100 -200 5 -1.94 604511995 60322 113.49 10020 10300 9880 13390 7210 10300 10021.42 0.64 0 -3467 10593 10446 10253 10106 9913 10520 10180 78 3090 500 7210 10 1 15591376 1575 -14.66 4.78 12 0.39 -689.00 2115.00 23000 20241106 -56.09 8930 20240805 13.10 14120 -28.47 20250107 9880 2.23 20250311 23000 -56.09 20241106 8930 13.10 20240805 0.00 N 321820 500 77 억 100527 N N 24 N 00 N