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
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
20250313,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-30,5,-0.30,483946645,48035,88.72,10140,10230,9990,13060,7040,10050,10074.88,0.54,0,2611,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1562,-14.54,4.74,12,0.31,-689.00,2115.00,23000,20241106,-56.43,8930,20240805,12.21,14120,-29.04,20250107,9880,1.42,20250311,23000,-56.43,20241106,8930,12.21,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N
20250313,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-20,5,-0.20,473329285,46975,86.76,10140,10230,9990,13060,7040,10050,10076.20,0.54,0,2834,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1564,-14.56,4.74,12,0.30,-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,,84681,N,N,0,N,00,N
20250313,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-30,5,-0.30,426385140,42291,78.11,10140,10230,9990,13060,7040,10050,10082.17,0.54,0,5011,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1562,-14.54,4.74,12,0.27,-689.00,2115.00,23000,20241106,-56.43,8930,20240805,12.21,14120,-29.04,20250107,9880,1.42,20250311,23000,-56.43,20241106,8930,12.21,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N
20250313,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-30,5,-0.30,353673300,35028,64.69,10140,10230,10010,13060,7040,10050,10096.87,0.54,0,4636,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1562,-14.54,4.74,12,0.22,-689.00,2115.00,23000,20241106,-56.43,8930,20240805,12.21,14120,-29.04,20250107,9880,1.42,20250311,23000,-56.43,20241106,8930,12.21,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N
20250313,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-10,5,-0.10,297341175,29412,54.32,10140,10230,10030,13060,7040,10050,10109.52,0.54,0,2958,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1565,-14.57,4.75,12,0.19,-689.00,2115.00,23000,20241106,-56.35,8930,20240805,12.43,14120,-28.90,20250107,9880,1.62,20250311,23000,-56.35,20241106,8930,12.43,20240805,0.00,N,321820,500,77 억,,84681,N,N,0,N,00,N
20250313,111132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,90,2,0.90,242909830,24009,44.34,10140,10230,10060,13060,7040,10050,10117.45,0.54,0,3964,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1581,-14.72,4.79,12,0.15,-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,,84681,N,N,0,N,00,N
20250313,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,40,2,0.40,147269870,14571,26.91,10140,10150,10060,13060,7040,10050,10107.05,0.54,0,-623,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1573,-14.64,4.77,12,0.09,-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,,84681,N,N,0,N,00,N
20250313,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,90,2,0.90,41234530,4077,7.53,10140,10150,10060,13060,7040,10050,10113.94,0.54,0,1156,10416,10232,10116,9932,9816,10175,9875,78,3010,500,7030,10,1,15591376,1581,-14.72,4.79,12,0.03,-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,,84681,N,N,0,N,00,N
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
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 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 10020 -30 5 -0.30 483946645 48035 88.72 10140 10230 9990 13060 7040 10050 10074.88 0.54 0 2611 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1562 -14.54 4.74 12 0.31 -689.00 2115.00 23000 20241106 -56.43 8930 20240805 12.21 14120 -29.04 20250107 9880 1.42 20250311 23000 -56.43 20241106 8930 12.21 20240805 0.00 N 321820 500 77 억 84681 N N 0 N 00 N
3 20250313 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 -20 5 -0.20 473329285 46975 86.76 10140 10230 9990 13060 7040 10050 10076.20 0.54 0 2834 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1564 -14.56 4.74 12 0.30 -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 84681 N N 0 N 00 N
4 20250313 141130 57 100.00 KOSDAQ IT 서비스 N N N N N 10020 -30 5 -0.30 426385140 42291 78.11 10140 10230 9990 13060 7040 10050 10082.17 0.54 0 5011 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1562 -14.54 4.74 12 0.27 -689.00 2115.00 23000 20241106 -56.43 8930 20240805 12.21 14120 -29.04 20250107 9880 1.42 20250311 23000 -56.43 20241106 8930 12.21 20240805 0.00 N 321820 500 77 억 84681 N N 0 N 00 N
5 20250313 131130 57 100.00 KOSDAQ IT 서비스 N N N N N 10020 -30 5 -0.30 353673300 35028 64.69 10140 10230 10010 13060 7040 10050 10096.87 0.54 0 4636 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1562 -14.54 4.74 12 0.22 -689.00 2115.00 23000 20241106 -56.43 8930 20240805 12.21 14120 -29.04 20250107 9880 1.42 20250311 23000 -56.43 20241106 8930 12.21 20240805 0.00 N 321820 500 77 억 84681 N N 0 N 00 N
6 20250313 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 10040 -10 5 -0.10 297341175 29412 54.32 10140 10230 10030 13060 7040 10050 10109.52 0.54 0 2958 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1565 -14.57 4.75 12 0.19 -689.00 2115.00 23000 20241106 -56.35 8930 20240805 12.43 14120 -28.90 20250107 9880 1.62 20250311 23000 -56.35 20241106 8930 12.43 20240805 0.00 N 321820 500 77 억 84681 N N 0 N 00 N
7 20250313 111132 57 100.00 KOSDAQ IT 서비스 N N N N N 10140 90 2 0.90 242909830 24009 44.34 10140 10230 10060 13060 7040 10050 10117.45 0.54 0 3964 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1581 -14.72 4.79 12 0.15 -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 84681 N N 0 N 00 N
8 20250313 101129 57 100.00 KOSDAQ IT 서비스 N N N N N 10090 40 2 0.40 147269870 14571 26.91 10140 10150 10060 13060 7040 10050 10107.05 0.54 0 -623 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1573 -14.64 4.77 12 0.09 -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 84681 N N 0 N 00 N
9 20250313 091132 57 100.00 KOSDAQ IT 서비스 N N N N N 10140 90 2 0.90 41234530 4077 7.53 10140 10150 10060 13060 7040 10050 10113.94 0.54 0 1156 10416 10232 10116 9932 9816 10175 9875 78 3010 500 7030 10 1 15591376 1581 -14.72 4.79 12 0.03 -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 84681 N N 0 N 00 N
10 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
11 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
12 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