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
322180/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,5680,-160,5,-2.74,901341315,158257,210.27,5750,5890,5400,7590,4090,5840,5695.44,0.94,0,-9332,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1188,-17.81,6.25,12,0.76,-319.00,909.00,8640,20240723,-34.26,4400,20241209,29.09,6570,-13.55,20250306,4800,18.33,20250102,8640,-34.26,20240723,4400,29.09,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-130,5,-2.23,821801115,144279,191.69,5750,5890,5400,7590,4090,5840,5695.92,0.94,0,-9360,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1195,-17.90,6.28,12,0.69,-319.00,909.00,8640,20240723,-33.91,4400,20241209,29.77,6570,-13.09,20250306,4800,18.96,20250102,8640,-33.91,20240723,4400,29.77,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-130,5,-2.23,781000725,137148,182.22,5750,5890,5400,7590,4090,5840,5694.58,0.94,0,-12685,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1195,-17.90,6.28,12,0.66,-319.00,909.00,8640,20240723,-33.91,4400,20241209,29.77,6570,-13.09,20250306,4800,18.96,20250102,8640,-33.91,20240723,4400,29.77,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-100,5,-1.71,748199375,131419,174.61,5750,5890,5400,7590,4090,5840,5693.24,0.94,0,-13821,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1201,-17.99,6.31,12,0.63,-319.00,909.00,8640,20240723,-33.56,4400,20241209,30.45,6570,-12.63,20250306,4800,19.58,20250102,8640,-33.56,20240723,4400,30.45,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-60,5,-1.03,698026745,122731,163.07,5750,5890,5400,7590,4090,5840,5687.45,0.94,0,-11358,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1209,-18.12,6.36,12,0.59,-319.00,909.00,8640,20240723,-33.10,4400,20241209,31.36,6570,-12.02,20250306,4800,20.42,20250102,8640,-33.10,20240723,4400,31.36,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,0,3,0.00,670535195,118006,156.79,5750,5890,5400,7590,4090,5840,5682.21,0.94,0,-12544,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1222,-18.31,6.42,12,0.56,-319.00,909.00,8640,20240723,-32.41,4400,20241209,32.73,6570,-11.11,20250306,4800,21.67,20250102,8640,-32.41,20240723,4400,32.73,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5845,5,2,0.09,613810855,108254,143.83,5750,5890,5400,7590,4090,5840,5670.10,0.94,0,-14457,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1223,-18.32,6.43,12,0.52,-319.00,909.00,8640,20240723,-32.35,4400,20241209,32.84,6570,-11.04,20250306,4800,21.77,20250102,8640,-32.35,20240723,4400,32.84,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250313,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-220,5,-3.77,316621870,56549,75.13,5750,5820,5400,7590,4090,5840,5599.07,0.94,0,-9517,6013,5926,5813,5726,5613,5970,5770,21,1750,100,4080,10,1,20921984,1176,-17.62,6.18,12,0.27,-319.00,909.00,8640,20240723,-34.95,4400,20241209,27.73,6570,-14.46,20250306,4800,17.08,20250102,8640,-34.95,20240723,4400,27.73,20241209,0.10,N,322180,100,20 억,,196497,N,N,0,N,00,N
20250312,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,70,2,1.21,437321650,75144,65.70,5760,5900,5700,7500,4040,5770,5819.78,0.96,0,-3264,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1222,-18.31,6.42,12,0.36,-319.00,909.00,8640,20240723,-32.41,4400,20241209,32.73,6570,-11.11,20250306,4800,21.67,20250102,8640,-32.41,20240723,4400,32.73,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,120,2,2.08,420840820,72326,63.24,5760,5900,5700,7500,4040,5770,5818.67,0.96,0,-1482,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1232,-18.46,6.48,12,0.35,-319.00,909.00,8640,20240723,-31.83,4400,20241209,33.86,6570,-10.35,20250306,4800,22.71,20250102,8640,-31.83,20240723,4400,33.86,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,90,2,1.56,385344960,66249,57.92,5760,5900,5700,7500,4040,5770,5816.62,0.96,0,-1002,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1226,-18.37,6.45,12,0.32,-319.00,909.00,8640,20240723,-32.18,4400,20241209,33.18,6570,-10.81,20250306,4800,22.08,20250102,8640,-32.18,20240723,4400,33.18,20241209,0.09,N,322180,100,20 억,,199950,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 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 5680 -160 5 -2.74 901341315 158257 210.27 5750 5890 5400 7590 4090 5840 5695.44 0.94 0 -9332 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1188 -17.81 6.25 12 0.76 -319.00 909.00 8640 20240723 -34.26 4400 20241209 29.09 6570 -13.55 20250306 4800 18.33 20250102 8640 -34.26 20240723 4400 29.09 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
3 20250313 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 -130 5 -2.23 821801115 144279 191.69 5750 5890 5400 7590 4090 5840 5695.92 0.94 0 -9360 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1195 -17.90 6.28 12 0.69 -319.00 909.00 8640 20240723 -33.91 4400 20241209 29.77 6570 -13.09 20250306 4800 18.96 20250102 8640 -33.91 20240723 4400 29.77 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
4 20250313 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 -130 5 -2.23 781000725 137148 182.22 5750 5890 5400 7590 4090 5840 5694.58 0.94 0 -12685 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1195 -17.90 6.28 12 0.66 -319.00 909.00 8640 20240723 -33.91 4400 20241209 29.77 6570 -13.09 20250306 4800 18.96 20250102 8640 -33.91 20240723 4400 29.77 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
5 20250313 131130 57 100.00 KOSDAQ IT 서비스 N N N N N 5740 -100 5 -1.71 748199375 131419 174.61 5750 5890 5400 7590 4090 5840 5693.24 0.94 0 -13821 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1201 -17.99 6.31 12 0.63 -319.00 909.00 8640 20240723 -33.56 4400 20241209 30.45 6570 -12.63 20250306 4800 19.58 20250102 8640 -33.56 20240723 4400 30.45 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
6 20250313 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 5780 -60 5 -1.03 698026745 122731 163.07 5750 5890 5400 7590 4090 5840 5687.45 0.94 0 -11358 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1209 -18.12 6.36 12 0.59 -319.00 909.00 8640 20240723 -33.10 4400 20241209 31.36 6570 -12.02 20250306 4800 20.42 20250102 8640 -33.10 20240723 4400 31.36 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
7 20250313 111133 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 0 3 0.00 670535195 118006 156.79 5750 5890 5400 7590 4090 5840 5682.21 0.94 0 -12544 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1222 -18.31 6.42 12 0.56 -319.00 909.00 8640 20240723 -32.41 4400 20241209 32.73 6570 -11.11 20250306 4800 21.67 20250102 8640 -32.41 20240723 4400 32.73 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
8 20250313 101130 57 100.00 KOSDAQ IT 서비스 N N N N N 5845 5 2 0.09 613810855 108254 143.83 5750 5890 5400 7590 4090 5840 5670.10 0.94 0 -14457 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1223 -18.32 6.43 12 0.52 -319.00 909.00 8640 20240723 -32.35 4400 20241209 32.84 6570 -11.04 20250306 4800 21.77 20250102 8640 -32.35 20240723 4400 32.84 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
9 20250313 091133 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 -220 5 -3.77 316621870 56549 75.13 5750 5820 5400 7590 4090 5840 5599.07 0.94 0 -9517 6013 5926 5813 5726 5613 5970 5770 21 1750 100 4080 10 1 20921984 1176 -17.62 6.18 12 0.27 -319.00 909.00 8640 20240723 -34.95 4400 20241209 27.73 6570 -14.46 20250306 4800 17.08 20250102 8640 -34.95 20240723 4400 27.73 20241209 0.10 N 322180 100 20 억 196497 N N 0 N 00 N
10 20250312 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 70 2 1.21 437321650 75144 65.70 5760 5900 5700 7500 4040 5770 5819.78 0.96 0 -3264 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1222 -18.31 6.42 12 0.36 -319.00 909.00 8640 20240723 -32.41 4400 20241209 32.73 6570 -11.11 20250306 4800 21.67 20250102 8640 -32.41 20240723 4400 32.73 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
11 20250312 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 5890 120 2 2.08 420840820 72326 63.24 5760 5900 5700 7500 4040 5770 5818.67 0.96 0 -1482 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1232 -18.46 6.48 12 0.35 -319.00 909.00 8640 20240723 -31.83 4400 20241209 33.86 6570 -10.35 20250306 4800 22.71 20250102 8640 -31.83 20240723 4400 33.86 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
12 20250312 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 90 2 1.56 385344960 66249 57.92 5760 5900 5700 7500 4040 5770 5816.62 0.96 0 -1002 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1226 -18.37 6.45 12 0.32 -319.00 909.00 8640 20240723 -32.18 4400 20241209 33.18 6570 -10.81 20250306 4800 22.08 20250102 8640 -32.18 20240723 4400 33.18 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N