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
322510/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
20250313,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-60,5,-0.80,905985180,121383,115.13,7620,7750,7350,9800,5280,7540,7463.85,0.17,0,-14504,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1910,-21.19,13.43,12,0.48,-353.00,557.00,14091,20240625,-46.92,6340,20241115,17.98,9700,-22.89,20250107,7350,1.77,20250313,18280,-59.08,20240625,6340,17.98,20241115,0.00,N,322510,100,25 억,,44601,N,N,5,N,00,N
20250313,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-110,5,-1.46,866858260,116150,110.16,7620,7750,7350,9800,5280,7540,7463.27,0.17,0,-13959,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1897,-21.05,13.34,12,0.45,-353.00,557.00,14091,20240625,-47.27,6340,20241115,17.19,9700,-23.40,20250107,7350,1.09,20250313,18280,-59.35,20240625,6340,17.19,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250313,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-180,5,-2.39,737870320,98678,93.59,7620,7750,7350,9800,5280,7540,7477.56,0.17,0,-15336,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1879,-20.85,13.21,12,0.39,-353.00,557.00,14091,20240625,-47.77,6340,20241115,16.09,9700,-24.12,20250107,7350,0.14,20250313,18280,-59.74,20240625,6340,16.09,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250313,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-180,5,-2.39,674217015,90047,85.41,7620,7750,7350,9800,5280,7540,7487.39,0.17,0,-14588,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1879,-20.85,13.21,12,0.35,-353.00,557.00,14091,20240625,-47.77,6340,20241115,16.09,9700,-24.12,20250107,7350,0.14,20250313,18280,-59.74,20240625,6340,16.09,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250313,121131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-100,5,-1.33,514952115,68504,64.97,7620,7750,7410,9800,5280,7540,7517.11,0.17,0,-13440,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1899,-21.08,13.36,12,0.27,-353.00,557.00,14091,20240625,-47.20,6340,20241115,17.35,9700,-23.30,20250107,7410,0.40,20250313,18280,-59.30,20240625,6340,17.35,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250313,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-40,5,-0.53,303940120,40217,38.14,7620,7750,7500,9800,5280,7540,7557.50,0.17,0,-6582,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1915,-21.25,13.46,12,0.16,-353.00,557.00,14091,20240625,-46.77,6340,20241115,18.30,9700,-22.68,20250107,7450,0.67,20250311,18280,-58.97,20240625,6340,18.30,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250313,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,0,3,0.00,184214620,24296,23.04,7620,7750,7530,9800,5280,7540,7582.10,0.17,0,-4484,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1925,-21.36,13.54,12,0.10,-353.00,557.00,14091,20240625,-46.49,6340,20241115,18.93,9700,-22.27,20250107,7450,1.21,20250311,18280,-58.75,20240625,6340,18.93,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250313,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,90,2,1.19,46252450,6052,5.74,7620,7750,7610,9800,5280,7540,7642.51,0.17,0,-2756,7713,7626,7543,7456,7373,7670,7500,26,2260,100,5270,10,1,25528892,1948,-21.61,13.70,12,0.02,-353.00,557.00,14091,20240625,-45.85,6340,20241115,20.35,9700,-21.34,20250107,7450,2.42,20250311,18280,-58.26,20240625,6340,20.35,20241115,0.00,N,322510,100,25 억,,44601,N,N,1,N,00,N
20250312,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,50,2,0.67,790666175,104866,54.94,7490,7630,7460,9730,5250,7490,7539.79,0.15,0,-1158,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1925,-21.36,13.54,12,0.41,-353.00,557.00,14091,20240625,-46.49,6340,20241115,18.93,9700,-22.27,20250107,7450,1.21,20250311,18280,-58.75,20240625,6340,18.93,20241115,0.00,N,322510,100,25 억,,39505,N,N,1,N,00,N
20250312,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,0,3,0.00,760685235,100878,52.85,7490,7630,7460,9730,5250,7490,7540.66,0.15,0,-340,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1912,-21.22,13.45,12,0.40,-353.00,557.00,14091,20240625,-46.85,6340,20241115,18.14,9700,-22.78,20250107,7450,0.54,20250311,18280,-59.03,20240625,6340,18.14,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,40,2,0.53,520449645,68849,36.07,7490,7630,7460,9730,5250,7490,7559.32,0.15,0,-280,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1922,-21.33,13.52,12,0.27,-353.00,557.00,14091,20240625,-46.56,6340,20241115,18.77,9700,-22.37,20250107,7450,1.07,20250311,18280,-58.81,20240625,6340,18.77,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,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 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 -60 5 -0.80 905985180 121383 115.13 7620 7750 7350 9800 5280 7540 7463.85 0.17 0 -14504 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1910 -21.19 13.43 12 0.48 -353.00 557.00 14091 20240625 -46.92 6340 20241115 17.98 9700 -22.89 20250107 7350 1.77 20250313 18280 -59.08 20240625 6340 17.98 20241115 0.00 N 322510 100 25 억 44601 N N 5 N 00 N
3 20250313 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 7430 -110 5 -1.46 866858260 116150 110.16 7620 7750 7350 9800 5280 7540 7463.27 0.17 0 -13959 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1897 -21.05 13.34 12 0.45 -353.00 557.00 14091 20240625 -47.27 6340 20241115 17.19 9700 -23.40 20250107 7350 1.09 20250313 18280 -59.35 20240625 6340 17.19 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
4 20250313 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 -180 5 -2.39 737870320 98678 93.59 7620 7750 7350 9800 5280 7540 7477.56 0.17 0 -15336 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1879 -20.85 13.21 12 0.39 -353.00 557.00 14091 20240625 -47.77 6340 20241115 16.09 9700 -24.12 20250107 7350 0.14 20250313 18280 -59.74 20240625 6340 16.09 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
5 20250313 131131 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 -180 5 -2.39 674217015 90047 85.41 7620 7750 7350 9800 5280 7540 7487.39 0.17 0 -14588 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1879 -20.85 13.21 12 0.35 -353.00 557.00 14091 20240625 -47.77 6340 20241115 16.09 9700 -24.12 20250107 7350 0.14 20250313 18280 -59.74 20240625 6340 16.09 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
6 20250313 121131 57 100.00 KOSDAQ IT 서비스 N N N N N 7440 -100 5 -1.33 514952115 68504 64.97 7620 7750 7410 9800 5280 7540 7517.11 0.17 0 -13440 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1899 -21.08 13.36 12 0.27 -353.00 557.00 14091 20240625 -47.20 6340 20241115 17.35 9700 -23.30 20250107 7410 0.40 20250313 18280 -59.30 20240625 6340 17.35 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
7 20250313 111133 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -40 5 -0.53 303940120 40217 38.14 7620 7750 7500 9800 5280 7540 7557.50 0.17 0 -6582 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1915 -21.25 13.46 12 0.16 -353.00 557.00 14091 20240625 -46.77 6340 20241115 18.30 9700 -22.68 20250107 7450 0.67 20250311 18280 -58.97 20240625 6340 18.30 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
8 20250313 101130 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 0 3 0.00 184214620 24296 23.04 7620 7750 7530 9800 5280 7540 7582.10 0.17 0 -4484 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1925 -21.36 13.54 12 0.10 -353.00 557.00 14091 20240625 -46.49 6340 20241115 18.93 9700 -22.27 20250107 7450 1.21 20250311 18280 -58.75 20240625 6340 18.93 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
9 20250313 091133 57 100.00 KOSDAQ IT 서비스 N N N N N 7630 90 2 1.19 46252450 6052 5.74 7620 7750 7610 9800 5280 7540 7642.51 0.17 0 -2756 7713 7626 7543 7456 7373 7670 7500 26 2260 100 5270 10 1 25528892 1948 -21.61 13.70 12 0.02 -353.00 557.00 14091 20240625 -45.85 6340 20241115 20.35 9700 -21.34 20250107 7450 2.42 20250311 18280 -58.26 20240625 6340 20.35 20241115 0.00 N 322510 100 25 억 44601 N N 1 N 00 N
10 20250312 161125 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 50 2 0.67 790666175 104866 54.94 7490 7630 7460 9730 5250 7490 7539.79 0.15 0 -1158 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1925 -21.36 13.54 12 0.41 -353.00 557.00 14091 20240625 -46.49 6340 20241115 18.93 9700 -22.27 20250107 7450 1.21 20250311 18280 -58.75 20240625 6340 18.93 20241115 0.00 N 322510 100 25 억 39505 N N 1 N 00 N
11 20250312 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 0 3 0.00 760685235 100878 52.85 7490 7630 7460 9730 5250 7490 7540.66 0.15 0 -340 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1912 -21.22 13.45 12 0.40 -353.00 557.00 14091 20240625 -46.85 6340 20241115 18.14 9700 -22.78 20250107 7450 0.54 20250311 18280 -59.03 20240625 6340 18.14 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
12 20250312 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 40 2 0.53 520449645 68849 36.07 7490 7630 7460 9730 5250 7490 7559.32 0.15 0 -280 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1922 -21.33 13.52 12 0.27 -353.00 557.00 14091 20240625 -46.56 6340 20241115 18.77 9700 -22.37 20250107 7450 1.07 20250311 18280 -58.81 20240625 6340 18.77 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N