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
239340/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
20250313,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1461,-19,5,-1.28,46327250,31491,49.88,1488,1520,1461,1924,1036,1480,1471.14,1.23,0,-12299,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,394,-5.43,1.56,12,0.12,-269.00,936.00,3295,20240306,-55.66,1409,20241114,3.69,1900,-23.11,20250107,1430,2.17,20250311,3150,-53.62,20240319,1409,3.69,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1465,-15,5,-1.01,43472863,29538,46.79,1488,1520,1465,1924,1036,1480,1471.76,1.23,0,-11522,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,395,-5.45,1.57,12,0.11,-269.00,936.00,3295,20240306,-55.54,1409,20241114,3.97,1900,-22.89,20250107,1430,2.45,20250311,3150,-53.49,20240319,1409,3.97,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1467,-13,5,-0.88,22591116,15305,24.24,1488,1520,1465,1924,1036,1480,1476.06,1.23,0,-7071,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,396,-5.45,1.57,12,0.06,-269.00,936.00,3295,20240306,-55.48,1409,20241114,4.12,1900,-22.79,20250107,1430,2.59,20250311,3150,-53.43,20240319,1409,4.12,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1472,-8,5,-0.54,21865320,14811,23.46,1488,1520,1465,1924,1036,1480,1476.29,1.23,0,-6712,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,397,-5.47,1.57,12,0.05,-269.00,936.00,3295,20240306,-55.33,1409,20241114,4.47,1900,-22.53,20250107,1430,2.94,20250311,3150,-53.27,20240319,1409,4.47,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,121011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1467,-13,5,-0.88,15404937,10406,16.48,1488,1520,1467,1924,1036,1480,1480.39,1.23,0,-6393,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,396,-5.45,1.57,12,0.04,-269.00,936.00,3295,20240306,-55.48,1409,20241114,4.12,1900,-22.79,20250107,1430,2.59,20250311,3150,-53.43,20240319,1409,4.12,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,111013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1488,8,2,0.54,7448001,5009,7.93,1488,1520,1477,1924,1036,1480,1486.92,1.23,0,-3451,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,401,-5.53,1.59,12,0.02,-269.00,936.00,3295,20240306,-54.84,1409,20241114,5.61,1900,-21.68,20250107,1430,4.06,20250311,3150,-52.76,20240319,1409,5.61,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1487,7,2,0.47,5818128,3907,6.19,1488,1520,1478,1924,1036,1480,1489.15,1.23,0,-3099,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,401,-5.53,1.59,12,0.01,-269.00,936.00,3295,20240306,-54.87,1409,20241114,5.54,1900,-21.74,20250107,1430,3.99,20250311,3150,-52.79,20240319,1409,5.54,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250313,091013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1517,37,2,2.50,878125,590,0.93,1488,1520,1488,1924,1036,1480,1488.35,1.23,0,-86,1522,1501,1488,1467,1454,1494,1460,27,444,100,880,1,1,26979634,409,-5.64,1.62,12,0.00,-269.00,936.00,3295,20240306,-53.96,1409,20241114,7.67,1900,-20.16,20250107,1430,6.08,20250311,3150,-51.84,20240319,1409,7.67,20241114,1.21,N,239340,100,26 억,,332696,N,N,0,N,00,N
20250312,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,-20,5,-1.33,94065720,63129,142.74,1491,1509,1475,1950,1050,1500,1490.06,1.15,0,23710,1546,1522,1476,1452,1406,1535,1465,27,450,100,900,1,1,26979634,399,-5.50,1.58,12,0.23,-269.00,936.00,3295,20240306,-55.08,1409,20241114,5.04,1900,-22.11,20250107,1430,3.50,20250311,3150,-53.02,20240319,1409,5.04,20241114,1.22,N,239340,100,26 억,,308986,N,N,0,N,00,N
20250312,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1487,-13,5,-0.87,91140809,61150,138.27,1491,1509,1477,1950,1050,1500,1490.45,1.15,0,23646,1546,1522,1476,1452,1406,1535,1465,27,450,100,900,1,1,26979634,401,-5.53,1.59,12,0.23,-269.00,936.00,3295,20240306,-54.87,1409,20241114,5.54,1900,-21.74,20250107,1430,3.99,20250311,3150,-52.79,20240319,1409,5.54,20241114,1.22,N,239340,100,26 억,,308986,N,N,0,N,00,N
20250312,141004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1486,-14,5,-0.93,89541116,60079,135.85,1491,1509,1477,1950,1050,1500,1490.39,1.15,0,22982,1546,1522,1476,1452,1406,1535,1465,27,450,100,900,1,1,26979634,401,-5.52,1.59,12,0.22,-269.00,936.00,3295,20240306,-54.90,1409,20241114,5.46,1900,-21.79,20250107,1430,3.92,20250311,3150,-52.83,20240319,1409,5.46,20241114,1.22,N,239340,100,26 억,,308986,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 161011 57 100.00 KOSDAQ IT 서비스 N N N N N 1461 -19 5 -1.28 46327250 31491 49.88 1488 1520 1461 1924 1036 1480 1471.14 1.23 0 -12299 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 394 -5.43 1.56 12 0.12 -269.00 936.00 3295 20240306 -55.66 1409 20241114 3.69 1900 -23.11 20250107 1430 2.17 20250311 3150 -53.62 20240319 1409 3.69 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
3 20250313 151012 57 100.00 KOSDAQ IT 서비스 N N N N N 1465 -15 5 -1.01 43472863 29538 46.79 1488 1520 1465 1924 1036 1480 1471.76 1.23 0 -11522 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 395 -5.45 1.57 12 0.11 -269.00 936.00 3295 20240306 -55.54 1409 20241114 3.97 1900 -22.89 20250107 1430 2.45 20250311 3150 -53.49 20240319 1409 3.97 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
4 20250313 141011 57 100.00 KOSDAQ IT 서비스 N N N N N 1467 -13 5 -0.88 22591116 15305 24.24 1488 1520 1465 1924 1036 1480 1476.06 1.23 0 -7071 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 396 -5.45 1.57 12 0.06 -269.00 936.00 3295 20240306 -55.48 1409 20241114 4.12 1900 -22.79 20250107 1430 2.59 20250311 3150 -53.43 20240319 1409 4.12 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
5 20250313 131011 57 100.00 KOSDAQ IT 서비스 N N N N N 1472 -8 5 -0.54 21865320 14811 23.46 1488 1520 1465 1924 1036 1480 1476.29 1.23 0 -6712 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 397 -5.47 1.57 12 0.05 -269.00 936.00 3295 20240306 -55.33 1409 20241114 4.47 1900 -22.53 20250107 1430 2.94 20250311 3150 -53.27 20240319 1409 4.47 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
6 20250313 121011 57 100.00 KOSDAQ IT 서비스 N N N N N 1467 -13 5 -0.88 15404937 10406 16.48 1488 1520 1467 1924 1036 1480 1480.39 1.23 0 -6393 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 396 -5.45 1.57 12 0.04 -269.00 936.00 3295 20240306 -55.48 1409 20241114 4.12 1900 -22.79 20250107 1430 2.59 20250311 3150 -53.43 20240319 1409 4.12 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
7 20250313 111013 57 100.00 KOSDAQ IT 서비스 N N N N N 1488 8 2 0.54 7448001 5009 7.93 1488 1520 1477 1924 1036 1480 1486.92 1.23 0 -3451 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 401 -5.53 1.59 12 0.02 -269.00 936.00 3295 20240306 -54.84 1409 20241114 5.61 1900 -21.68 20250107 1430 4.06 20250311 3150 -52.76 20240319 1409 5.61 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
8 20250313 101011 57 100.00 KOSDAQ IT 서비스 N N N N N 1487 7 2 0.47 5818128 3907 6.19 1488 1520 1478 1924 1036 1480 1489.15 1.23 0 -3099 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 401 -5.53 1.59 12 0.01 -269.00 936.00 3295 20240306 -54.87 1409 20241114 5.54 1900 -21.74 20250107 1430 3.99 20250311 3150 -52.79 20240319 1409 5.54 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
9 20250313 091013 57 100.00 KOSDAQ IT 서비스 N N N N N 1517 37 2 2.50 878125 590 0.93 1488 1520 1488 1924 1036 1480 1488.35 1.23 0 -86 1522 1501 1488 1467 1454 1494 1460 27 444 100 880 1 1 26979634 409 -5.64 1.62 12 0.00 -269.00 936.00 3295 20240306 -53.96 1409 20241114 7.67 1900 -20.16 20250107 1430 6.08 20250311 3150 -51.84 20240319 1409 7.67 20241114 1.21 N 239340 100 26 억 332696 N N 0 N 00 N
10 20250312 161005 57 100.00 KOSDAQ IT 서비스 N N N N N 1480 -20 5 -1.33 94065720 63129 142.74 1491 1509 1475 1950 1050 1500 1490.06 1.15 0 23710 1546 1522 1476 1452 1406 1535 1465 27 450 100 900 1 1 26979634 399 -5.50 1.58 12 0.23 -269.00 936.00 3295 20240306 -55.08 1409 20241114 5.04 1900 -22.11 20250107 1430 3.50 20250311 3150 -53.02 20240319 1409 5.04 20241114 1.22 N 239340 100 26 억 308986 N N 0 N 00 N
11 20250312 151007 57 100.00 KOSDAQ IT 서비스 N N N N N 1487 -13 5 -0.87 91140809 61150 138.27 1491 1509 1477 1950 1050 1500 1490.45 1.15 0 23646 1546 1522 1476 1452 1406 1535 1465 27 450 100 900 1 1 26979634 401 -5.53 1.59 12 0.23 -269.00 936.00 3295 20240306 -54.87 1409 20241114 5.54 1900 -21.74 20250107 1430 3.99 20250311 3150 -52.79 20240319 1409 5.54 20241114 1.22 N 239340 100 26 억 308986 N N 0 N 00 N
12 20250312 141004 57 100.00 KOSDAQ IT 서비스 N N N N N 1486 -14 5 -0.93 89541116 60079 135.85 1491 1509 1477 1950 1050 1500 1490.39 1.15 0 22982 1546 1522 1476 1452 1406 1535 1465 27 450 100 900 1 1 26979634 401 -5.52 1.59 12 0.22 -269.00 936.00 3295 20240306 -54.90 1409 20241114 5.46 1900 -21.79 20250107 1430 3.92 20250311 3150 -52.83 20240319 1409 5.46 20241114 1.22 N 239340 100 26 억 308986 N N 0 N 00 N