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
333050/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
20250312,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,22,2,1.77,32862282,26457,132.46,1232,1263,1225,1613,869,1241,1242.10,0.20,0,8512,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,311,27.46,1.43,12,0.11,46.00,886.00,1670,20241212,-24.37,1152,20241112,9.64,1330,-5.04,20250131,1204,4.90,20250304,1670,-24.37,20241212,1152,9.64,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,4,2,0.32,23093619,18637,93.31,1232,1259,1225,1613,869,1241,1239.13,0.20,0,8518,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,306,27.07,1.41,12,0.08,46.00,886.00,1670,20241212,-25.45,1152,20241112,8.07,1330,-6.39,20250131,1204,3.41,20250304,1670,-25.45,20241212,1152,8.07,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,2,2,0.16,20385842,16457,82.39,1232,1259,1225,1613,869,1241,1238.73,0.20,0,7796,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,306,27.02,1.40,12,0.07,46.00,886.00,1670,20241212,-25.57,1152,20241112,7.90,1330,-6.54,20250131,1204,3.24,20250304,1670,-25.57,20241212,1152,7.90,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,2,2,0.16,20298895,16387,82.04,1232,1259,1225,1613,869,1241,1238.72,0.20,0,7785,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,306,27.02,1.40,12,0.07,46.00,886.00,1670,20241212,-25.57,1152,20241112,7.90,1330,-6.54,20250131,1204,3.24,20250304,1670,-25.57,20241212,1152,7.90,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,9,2,0.73,17815539,14389,72.04,1232,1259,1225,1613,869,1241,1238.14,0.20,0,6954,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,308,27.17,1.41,12,0.06,46.00,886.00,1670,20241212,-25.15,1152,20241112,8.51,1330,-6.02,20250131,1204,3.82,20250304,1670,-25.15,20241212,1152,8.51,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1241,0,3,0.00,13985404,11326,56.70,1232,1241,1225,1613,869,1241,1234.81,0.20,0,5275,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,305,26.98,1.40,12,0.05,46.00,886.00,1670,20241212,-25.69,1152,20241112,7.73,1330,-6.69,20250131,1204,3.07,20250304,1670,-25.69,20241212,1152,7.73,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1228,-13,5,-1.05,5767866,4693,23.50,1232,1233,1225,1613,869,1241,1229.04,0.20,0,1022,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,302,26.70,1.39,12,0.02,46.00,886.00,1670,20241212,-26.47,1152,20241112,6.60,1330,-7.67,20250131,1204,1.99,20250304,1670,-26.47,20241212,1152,6.60,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1231,-10,5,-0.81,204357,166,0.83,1232,1232,1231,1613,869,1241,1231.07,0.20,0,-1,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,303,26.76,1.39,12,0.00,46.00,886.00,1670,20241212,-26.29,1152,20241112,6.86,1330,-7.44,20250131,1204,2.24,20250304,1670,-26.29,20241212,1152,6.86,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250311,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1241,-22,5,-1.74,23274489,18854,161.15,1247,1247,1226,1641,885,1263,1234.46,0.20,0,-1444,1299,1281,1260,1242,1221,1270,1231,25,378,100,900,1,1,24613326,305,26.98,1.40,12,0.08,46.00,886.00,1670,20241212,-25.69,1152,20241112,7.73,1330,-6.69,20250131,1204,3.07,20250304,1670,-25.69,20241212,1152,7.73,20241112,0.35,N,333050,100,24 억,,50162,N,Y,0,N,00,N
20250311,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,-21,5,-1.66,21146545,17140,146.50,1247,1247,1226,1641,885,1263,1233.75,0.20,0,-1028,1299,1281,1260,1242,1221,1270,1231,25,378,100,900,1,1,24613326,306,27.00,1.40,12,0.07,46.00,886.00,1670,20241212,-25.63,1152,20241112,7.81,1330,-6.62,20250131,1204,3.16,20250304,1670,-25.63,20241212,1152,7.81,20241112,0.35,N,333050,100,24 억,,50162,N,N,0,N,00,N
20250311,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,-20,5,-1.58,21127913,17125,146.37,1247,1247,1226,1641,885,1263,1233.75,0.20,0,-1028,1299,1281,1260,1242,1221,1270,1231,25,378,100,900,1,1,24613326,306,27.02,1.40,12,0.07,46.00,886.00,1670,20241212,-25.57,1152,20241112,7.90,1330,-6.54,20250131,1204,3.24,20250304,1670,-25.57,20241212,1152,7.90,20241112,0.35,N,333050,100,24 억,,50162,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 20250312 161132 57 100.00 KOSDAQ IT 서비스 N N N N N 1263 22 2 1.77 32862282 26457 132.46 1232 1263 1225 1613 869 1241 1242.10 0.20 0 8512 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 311 27.46 1.43 12 0.11 46.00 886.00 1670 20241212 -24.37 1152 20241112 9.64 1330 -5.04 20250131 1204 4.90 20250304 1670 -24.37 20241212 1152 9.64 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
3 20250312 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 4 2 0.32 23093619 18637 93.31 1232 1259 1225 1613 869 1241 1239.13 0.20 0 8518 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 306 27.07 1.41 12 0.08 46.00 886.00 1670 20241212 -25.45 1152 20241112 8.07 1330 -6.39 20250131 1204 3.41 20250304 1670 -25.45 20241212 1152 8.07 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
4 20250312 141130 57 100.00 KOSDAQ IT 서비스 N N N N N 1243 2 2 0.16 20385842 16457 82.39 1232 1259 1225 1613 869 1241 1238.73 0.20 0 7796 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 306 27.02 1.40 12 0.07 46.00 886.00 1670 20241212 -25.57 1152 20241112 7.90 1330 -6.54 20250131 1204 3.24 20250304 1670 -25.57 20241212 1152 7.90 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
5 20250312 131132 57 100.00 KOSDAQ IT 서비스 N N N N N 1243 2 2 0.16 20298895 16387 82.04 1232 1259 1225 1613 869 1241 1238.72 0.20 0 7785 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 306 27.02 1.40 12 0.07 46.00 886.00 1670 20241212 -25.57 1152 20241112 7.90 1330 -6.54 20250131 1204 3.24 20250304 1670 -25.57 20241212 1152 7.90 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
6 20250312 121136 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 9 2 0.73 17815539 14389 72.04 1232 1259 1225 1613 869 1241 1238.14 0.20 0 6954 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 308 27.17 1.41 12 0.06 46.00 886.00 1670 20241212 -25.15 1152 20241112 8.51 1330 -6.02 20250131 1204 3.82 20250304 1670 -25.15 20241212 1152 8.51 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
7 20250312 111127 57 100.00 KOSDAQ IT 서비스 N N N N N 1241 0 3 0.00 13985404 11326 56.70 1232 1241 1225 1613 869 1241 1234.81 0.20 0 5275 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 305 26.98 1.40 12 0.05 46.00 886.00 1670 20241212 -25.69 1152 20241112 7.73 1330 -6.69 20250131 1204 3.07 20250304 1670 -25.69 20241212 1152 7.73 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
8 20250312 101129 57 100.00 KOSDAQ IT 서비스 N N N N N 1228 -13 5 -1.05 5767866 4693 23.50 1232 1233 1225 1613 869 1241 1229.04 0.20 0 1022 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 302 26.70 1.39 12 0.02 46.00 886.00 1670 20241212 -26.47 1152 20241112 6.60 1330 -7.67 20250131 1204 1.99 20250304 1670 -26.47 20241212 1152 6.60 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
9 20250312 091137 57 100.00 KOSDAQ IT 서비스 N N N N N 1231 -10 5 -0.81 204357 166 0.83 1232 1232 1231 1613 869 1241 1231.07 0.20 0 -1 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 303 26.76 1.39 12 0.00 46.00 886.00 1670 20241212 -26.29 1152 20241112 6.86 1330 -7.44 20250131 1204 2.24 20250304 1670 -26.29 20241212 1152 6.86 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
10 20250311 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 1241 -22 5 -1.74 23274489 18854 161.15 1247 1247 1226 1641 885 1263 1234.46 0.20 0 -1444 1299 1281 1260 1242 1221 1270 1231 25 378 100 900 1 1 24613326 305 26.98 1.40 12 0.08 46.00 886.00 1670 20241212 -25.69 1152 20241112 7.73 1330 -6.69 20250131 1204 3.07 20250304 1670 -25.69 20241212 1152 7.73 20241112 0.35 N 333050 100 24 억 50162 N Y 0 N 00 N
11 20250311 151127 57 100.00 KOSDAQ IT 서비스 N N N N N 1242 -21 5 -1.66 21146545 17140 146.50 1247 1247 1226 1641 885 1263 1233.75 0.20 0 -1028 1299 1281 1260 1242 1221 1270 1231 25 378 100 900 1 1 24613326 306 27.00 1.40 12 0.07 46.00 886.00 1670 20241212 -25.63 1152 20241112 7.81 1330 -6.62 20250131 1204 3.16 20250304 1670 -25.63 20241212 1152 7.81 20241112 0.35 N 333050 100 24 억 50162 N N 0 N 00 N
12 20250311 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 1243 -20 5 -1.58 21127913 17125 146.37 1247 1247 1226 1641 885 1263 1233.75 0.20 0 -1028 1299 1281 1260 1242 1221 1270 1231 25 378 100 900 1 1 24613326 306 27.02 1.40 12 0.07 46.00 886.00 1670 20241212 -25.57 1152 20241112 7.90 1330 -6.54 20250131 1204 3.24 20250304 1670 -25.57 20241212 1152 7.90 20241112 0.35 N 333050 100 24 억 50162 N N 0 N 00 N