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
123420/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
20250313,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-70,5,-1.02,103181660,15115,110.11,6840,6930,6770,8890,4790,6840,6826.44,1.85,0,-5687,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,777,18.01,0.33,12,0.13,376.00,20732.00,14790,20240313,-54.23,6500,20241209,4.15,8950,-24.36,20250107,6640,1.96,20250311,14790,-54.23,20240313,6500,4.15,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-40,5,-0.58,91429110,13381,97.48,6840,6930,6770,8890,4790,6840,6832.76,1.85,0,-5243,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,780,18.09,0.33,12,0.12,376.00,20732.00,14790,20240313,-54.02,6500,20241209,4.62,8950,-24.02,20250107,6640,2.41,20250311,14790,-54.02,20240313,6500,4.62,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-20,5,-0.29,79474320,11623,84.67,6840,6930,6770,8890,4790,6840,6837.68,1.85,0,-4086,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,782,18.14,0.33,12,0.10,376.00,20732.00,14790,20240313,-53.89,6500,20241209,4.92,8950,-23.80,20250107,6640,2.71,20250311,14790,-53.89,20240313,6500,4.92,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-60,5,-0.88,74038190,10824,78.85,6840,6930,6770,8890,4790,6840,6840.19,1.85,0,-3699,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,778,18.03,0.33,12,0.09,376.00,20732.00,14790,20240313,-54.16,6500,20241209,4.31,8950,-24.25,20250107,6640,2.11,20250311,14790,-54.16,20240313,6500,4.31,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,120816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,10,2,0.15,57729510,8429,61.40,6840,6930,6770,8890,4790,6840,6848.92,1.85,0,-3041,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,786,18.22,0.33,12,0.07,376.00,20732.00,14790,20240313,-53.68,6500,20241209,5.38,8950,-23.46,20250107,6640,3.16,20250311,14790,-53.68,20240313,6500,5.38,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,110817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,50,2,0.73,46684060,6823,49.70,6840,6930,6770,8890,4790,6840,6842.16,1.85,0,-2522,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,790,18.32,0.33,12,0.06,376.00,20732.00,14790,20240313,-53.41,6500,20241209,6.00,8950,-23.02,20250107,6640,3.77,20250311,14790,-53.41,20240313,6500,6.00,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,100814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-60,5,-0.88,30681300,4494,32.74,6840,6930,6770,8890,4790,6840,6827.17,1.85,0,-2577,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,778,18.03,0.33,12,0.04,376.00,20732.00,14790,20240313,-54.16,6500,20241209,4.31,8950,-24.25,20250107,6640,2.11,20250311,14790,-54.16,20240313,6500,4.31,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250313,090817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-10,5,-0.15,3279040,479,3.49,6840,6870,6820,8890,4790,6840,6845.59,1.85,0,55,6960,6900,6830,6770,6700,6930,6800,57,2050,500,4780,10,1,11469842,783,18.16,0.33,12,0.00,376.00,20732.00,14790,20240313,-53.82,6500,20241209,5.08,8950,-23.69,20250107,6640,2.86,20250311,14790,-53.82,20240313,6500,5.08,20241209,3.65,N,123420,500,57 억,,212645,N,N,0,N,00,N
20250312,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,10,2,0.15,93725210,13713,47.59,6770,6890,6760,8870,4790,6830,6834.77,1.89,0,-4301,7076,6952,6796,6672,6516,7015,6735,57,2040,500,4780,10,1,11469842,785,18.19,0.33,12,0.12,376.00,20732.00,14790,20240313,-53.75,6500,20241209,5.23,8950,-23.58,20250107,6640,3.01,20250311,14790,-53.75,20240313,6500,5.23,20241209,3.67,N,123420,500,57 억,,217058,N,N,4,N,00,N
20250312,150812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,20,2,0.29,82726140,12103,42.01,6770,6890,6760,8870,4790,6830,6835.18,1.89,0,-3098,7076,6952,6796,6672,6516,7015,6735,57,2040,500,4780,10,1,11469842,786,18.22,0.33,12,0.11,376.00,20732.00,14790,20240313,-53.68,6500,20241209,5.38,8950,-23.46,20250107,6640,3.16,20250311,14790,-53.68,20240313,6500,5.38,20241209,3.67,N,123420,500,57 억,,217058,N,N,4,N,00,N
20250312,140811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,10,2,0.15,65365000,9560,33.18,6770,6890,6760,8870,4790,6830,6837.34,1.89,0,-1934,7076,6952,6796,6672,6516,7015,6735,57,2040,500,4780,10,1,11469842,785,18.19,0.33,12,0.08,376.00,20732.00,14790,20240313,-53.75,6500,20241209,5.23,8950,-23.58,20250107,6640,3.01,20250311,14790,-53.75,20240313,6500,5.23,20241209,3.67,N,123420,500,57 억,,217058,N,N,4,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 160815 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 -70 5 -1.02 103181660 15115 110.11 6840 6930 6770 8890 4790 6840 6826.44 1.85 0 -5687 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 777 18.01 0.33 12 0.13 376.00 20732.00 14790 20240313 -54.23 6500 20241209 4.15 8950 -24.36 20250107 6640 1.96 20250311 14790 -54.23 20240313 6500 4.15 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
3 20250313 150816 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -40 5 -0.58 91429110 13381 97.48 6840 6930 6770 8890 4790 6840 6832.76 1.85 0 -5243 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 780 18.09 0.33 12 0.12 376.00 20732.00 14790 20240313 -54.02 6500 20241209 4.62 8950 -24.02 20250107 6640 2.41 20250311 14790 -54.02 20240313 6500 4.62 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
4 20250313 140815 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -20 5 -0.29 79474320 11623 84.67 6840 6930 6770 8890 4790 6840 6837.68 1.85 0 -4086 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 782 18.14 0.33 12 0.10 376.00 20732.00 14790 20240313 -53.89 6500 20241209 4.92 8950 -23.80 20250107 6640 2.71 20250311 14790 -53.89 20240313 6500 4.92 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
5 20250313 130816 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 -60 5 -0.88 74038190 10824 78.85 6840 6930 6770 8890 4790 6840 6840.19 1.85 0 -3699 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 778 18.03 0.33 12 0.09 376.00 20732.00 14790 20240313 -54.16 6500 20241209 4.31 8950 -24.25 20250107 6640 2.11 20250311 14790 -54.16 20240313 6500 4.31 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
6 20250313 120816 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 10 2 0.15 57729510 8429 61.40 6840 6930 6770 8890 4790 6840 6848.92 1.85 0 -3041 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 786 18.22 0.33 12 0.07 376.00 20732.00 14790 20240313 -53.68 6500 20241209 5.38 8950 -23.46 20250107 6640 3.16 20250311 14790 -53.68 20240313 6500 5.38 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
7 20250313 110817 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 50 2 0.73 46684060 6823 49.70 6840 6930 6770 8890 4790 6840 6842.16 1.85 0 -2522 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 790 18.32 0.33 12 0.06 376.00 20732.00 14790 20240313 -53.41 6500 20241209 6.00 8950 -23.02 20250107 6640 3.77 20250311 14790 -53.41 20240313 6500 6.00 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
8 20250313 100814 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 -60 5 -0.88 30681300 4494 32.74 6840 6930 6770 8890 4790 6840 6827.17 1.85 0 -2577 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 778 18.03 0.33 12 0.04 376.00 20732.00 14790 20240313 -54.16 6500 20241209 4.31 8950 -24.25 20250107 6640 2.11 20250311 14790 -54.16 20240313 6500 4.31 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
9 20250313 090817 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -10 5 -0.15 3279040 479 3.49 6840 6870 6820 8890 4790 6840 6845.59 1.85 0 55 6960 6900 6830 6770 6700 6930 6800 57 2050 500 4780 10 1 11469842 783 18.16 0.33 12 0.00 376.00 20732.00 14790 20240313 -53.82 6500 20241209 5.08 8950 -23.69 20250107 6640 2.86 20250311 14790 -53.82 20240313 6500 5.08 20241209 3.65 N 123420 500 57 억 212645 N N 0 N 00 N
10 20250312 160811 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 10 2 0.15 93725210 13713 47.59 6770 6890 6760 8870 4790 6830 6834.77 1.89 0 -4301 7076 6952 6796 6672 6516 7015 6735 57 2040 500 4780 10 1 11469842 785 18.19 0.33 12 0.12 376.00 20732.00 14790 20240313 -53.75 6500 20241209 5.23 8950 -23.58 20250107 6640 3.01 20250311 14790 -53.75 20240313 6500 5.23 20241209 3.67 N 123420 500 57 억 217058 N N 4 N 00 N
11 20250312 150812 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 20 2 0.29 82726140 12103 42.01 6770 6890 6760 8870 4790 6830 6835.18 1.89 0 -3098 7076 6952 6796 6672 6516 7015 6735 57 2040 500 4780 10 1 11469842 786 18.22 0.33 12 0.11 376.00 20732.00 14790 20240313 -53.68 6500 20241209 5.38 8950 -23.46 20250107 6640 3.16 20250311 14790 -53.68 20240313 6500 5.38 20241209 3.67 N 123420 500 57 억 217058 N N 4 N 00 N
12 20250312 140811 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 10 2 0.15 65365000 9560 33.18 6770 6890 6760 8870 4790 6830 6837.34 1.89 0 -1934 7076 6952 6796 6672 6516 7015 6735 57 2040 500 4780 10 1 11469842 785 18.19 0.33 12 0.08 376.00 20732.00 14790 20240313 -53.75 6500 20241209 5.23 8950 -23.58 20250107 6640 3.01 20250311 14790 -53.75 20240313 6500 5.23 20241209 3.67 N 123420 500 57 억 217058 N N 4 N 00 N