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
226330/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
20250313,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,-110,5,-1.78,983147650,158765,202.79,6190,6370,6050,8040,4340,6190,6192.62,0.00,0,-4808,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,928,-8.13,2.97,12,1.04,-748.00,2050.00,13210,20240229,-53.97,4195,20241029,44.93,9430,-35.52,20250211,5310,14.50,20250102,12200,-50.16,20240328,4195,44.93,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-90,5,-1.45,931163020,150233,191.89,6190,6370,6050,8040,4340,6190,6198.13,0.00,0,-7882,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,931,-8.16,2.98,12,0.98,-748.00,2050.00,13210,20240229,-53.82,4195,20241029,45.41,9430,-35.31,20250211,5310,14.88,20250102,12200,-50.00,20240328,4195,45.41,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,40,2,0.65,767850450,123758,158.08,6190,6370,6050,8040,4340,6190,6204.45,0.00,0,-11379,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,951,-8.33,3.04,12,0.81,-748.00,2050.00,13210,20240229,-52.84,4195,20241029,48.51,9430,-33.93,20250211,5310,17.33,20250102,12200,-48.93,20240328,4195,48.51,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,130957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-20,5,-0.32,512420190,82920,105.91,6190,6320,6050,8040,4340,6190,6179.69,0.00,0,1565,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,941,-8.25,3.01,12,0.54,-748.00,2050.00,13210,20240229,-53.29,4195,20241029,47.08,9430,-34.57,20250211,5310,16.20,20250102,12200,-49.43,20240328,4195,47.08,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-100,5,-1.62,273120330,44003,56.21,6190,6320,6090,8040,4340,6190,6206.86,0.00,0,-1881,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,929,-8.14,2.97,12,0.29,-748.00,2050.00,13210,20240229,-53.90,4195,20241029,45.17,9430,-35.42,20250211,5310,14.69,20250102,12200,-50.08,20240328,4195,45.17,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,110959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,60,2,0.97,170550760,27312,34.89,6190,6320,6180,8040,4340,6190,6244.54,0.00,0,-2420,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,954,-8.36,3.05,12,0.18,-748.00,2050.00,13210,20240229,-52.69,4195,20241029,48.99,9430,-33.72,20250211,5310,17.70,20250102,12200,-48.77,20240328,4195,48.99,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,100957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,50,2,0.81,119891280,19242,24.58,6190,6320,6180,8040,4340,6190,6230.71,0.00,0,-2766,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,952,-8.34,3.04,12,0.13,-748.00,2050.00,13210,20240229,-52.76,4195,20241029,48.75,9430,-33.83,20250211,5310,17.51,20250102,12200,-48.85,20240328,4195,48.75,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250313,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,60,2,0.97,25778320,4099,5.24,6190,6320,6190,8040,4340,6190,6288.93,0.00,0,-728,6563,6376,6233,6046,5903,6305,5975,76,1850,500,4200,10,1,15258475,954,-8.36,3.05,12,0.03,-748.00,2050.00,13210,20240229,-52.69,4195,20241029,48.99,9430,-33.72,20250211,5310,17.70,20250102,12200,-48.77,20240328,4195,48.99,20241029,1.18,N,226330,500,76 억,,0,N,N,2,N,00,N
20250312,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-60,5,-0.96,482762960,77451,75.20,6240,6420,6090,8120,4380,6250,6233.14,0.00,0,-21468,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,944,-8.28,3.02,12,0.51,-748.00,2050.00,13490,20240228,-54.11,4195,20241029,47.56,9430,-34.36,20250211,5310,16.57,20250102,12200,-49.26,20240328,4195,47.56,20241029,1.16,N,226330,500,76 억,,0,N,N,2,N,00,N
20250312,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-50,5,-0.80,465391570,74645,72.48,6240,6420,6090,8120,4380,6250,6234.73,0.00,0,-21064,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,946,-8.29,3.02,12,0.49,-748.00,2050.00,13490,20240228,-54.04,4195,20241029,47.79,9430,-34.25,20250211,5310,16.76,20250102,12200,-49.18,20240328,4195,47.79,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,40,2,0.64,422940790,67834,65.86,6240,6420,6090,8120,4380,6250,6234.94,0.00,0,-20500,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,960,-8.41,3.07,12,0.44,-748.00,2050.00,13490,20240228,-53.37,4195,20241029,49.94,9430,-33.30,20250211,5310,18.46,20250102,12200,-48.44,20240328,4195,49.94,20241029,1.16,N,226330,500,76 억,,0,N,N,8,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 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 -110 5 -1.78 983147650 158765 202.79 6190 6370 6050 8040 4340 6190 6192.62 0.00 0 -4808 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 928 -8.13 2.97 12 1.04 -748.00 2050.00 13210 20240229 -53.97 4195 20241029 44.93 9430 -35.52 20250211 5310 14.50 20250102 12200 -50.16 20240328 4195 44.93 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
3 20250313 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 -90 5 -1.45 931163020 150233 191.89 6190 6370 6050 8040 4340 6190 6198.13 0.00 0 -7882 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 931 -8.16 2.98 12 0.98 -748.00 2050.00 13210 20240229 -53.82 4195 20241029 45.41 9430 -35.31 20250211 5310 14.88 20250102 12200 -50.00 20240328 4195 45.41 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
4 20250313 140957 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 40 2 0.65 767850450 123758 158.08 6190 6370 6050 8040 4340 6190 6204.45 0.00 0 -11379 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 951 -8.33 3.04 12 0.81 -748.00 2050.00 13210 20240229 -52.84 4195 20241029 48.51 9430 -33.93 20250211 5310 17.33 20250102 12200 -48.93 20240328 4195 48.51 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
5 20250313 130957 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -20 5 -0.32 512420190 82920 105.91 6190 6320 6050 8040 4340 6190 6179.69 0.00 0 1565 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 941 -8.25 3.01 12 0.54 -748.00 2050.00 13210 20240229 -53.29 4195 20241029 47.08 9430 -34.57 20250211 5310 16.20 20250102 12200 -49.43 20240328 4195 47.08 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
6 20250313 120957 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 -100 5 -1.62 273120330 44003 56.21 6190 6320 6090 8040 4340 6190 6206.86 0.00 0 -1881 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 929 -8.14 2.97 12 0.29 -748.00 2050.00 13210 20240229 -53.90 4195 20241029 45.17 9430 -35.42 20250211 5310 14.69 20250102 12200 -50.08 20240328 4195 45.17 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
7 20250313 110959 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 60 2 0.97 170550760 27312 34.89 6190 6320 6180 8040 4340 6190 6244.54 0.00 0 -2420 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 954 -8.36 3.05 12 0.18 -748.00 2050.00 13210 20240229 -52.69 4195 20241029 48.99 9430 -33.72 20250211 5310 17.70 20250102 12200 -48.77 20240328 4195 48.99 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
8 20250313 100957 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 50 2 0.81 119891280 19242 24.58 6190 6320 6180 8040 4340 6190 6230.71 0.00 0 -2766 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 952 -8.34 3.04 12 0.13 -748.00 2050.00 13210 20240229 -52.76 4195 20241029 48.75 9430 -33.83 20250211 5310 17.51 20250102 12200 -48.85 20240328 4195 48.75 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
9 20250313 091000 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 60 2 0.97 25778320 4099 5.24 6190 6320 6190 8040 4340 6190 6288.93 0.00 0 -728 6563 6376 6233 6046 5903 6305 5975 76 1850 500 4200 10 1 15258475 954 -8.36 3.05 12 0.03 -748.00 2050.00 13210 20240229 -52.69 4195 20241029 48.99 9430 -33.72 20250211 5310 17.70 20250102 12200 -48.77 20240328 4195 48.99 20241029 1.18 N 226330 500 76 억 0 N N 2 N 00 N
10 20250312 160952 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -60 5 -0.96 482762960 77451 75.20 6240 6420 6090 8120 4380 6250 6233.14 0.00 0 -21468 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 944 -8.28 3.02 12 0.51 -748.00 2050.00 13490 20240228 -54.11 4195 20241029 47.56 9430 -34.36 20250211 5310 16.57 20250102 12200 -49.26 20240328 4195 47.56 20241029 1.16 N 226330 500 76 억 0 N N 2 N 00 N
11 20250312 150953 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -50 5 -0.80 465391570 74645 72.48 6240 6420 6090 8120 4380 6250 6234.73 0.00 0 -21064 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 946 -8.29 3.02 12 0.49 -748.00 2050.00 13490 20240228 -54.04 4195 20241029 47.79 9430 -34.25 20250211 5310 16.76 20250102 12200 -49.18 20240328 4195 47.79 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
12 20250312 140951 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 40 2 0.64 422940790 67834 65.86 6240 6420 6090 8120 4380 6250 6234.94 0.00 0 -20500 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 960 -8.41 3.07 12 0.44 -748.00 2050.00 13490 20240228 -53.37 4195 20241029 49.94 9430 -33.30 20250211 5310 18.46 20250102 12200 -48.44 20240328 4195 49.94 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N