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
331520/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
20250313,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-22,5,-2.56,611359916,732940,109.14,887,887,807,1119,603,861,834.12,1.88,0,7794,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,427,46.61,1.46,12,1.44,18.00,575.00,1194,20250226,-29.73,535,20241209,56.82,1194,-29.73,20250226,591,41.96,20250103,1194,-29.73,20250226,535,56.82,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,-30,5,-3.48,560413862,672132,100.08,887,887,807,1119,603,861,833.78,1.88,0,31101,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,423,46.17,1.45,12,1.32,18.00,575.00,1194,20250226,-30.40,535,20241209,55.33,1194,-30.40,20250226,591,40.61,20250103,1194,-30.40,20250226,535,55.33,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,-30,5,-3.48,498638471,597450,88.96,887,887,807,1119,603,861,834.61,1.88,0,30442,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,423,46.17,1.45,12,1.17,18.00,575.00,1194,20250226,-30.40,535,20241209,55.33,1194,-30.40,20250226,591,40.61,20250103,1194,-30.40,20250226,535,55.33,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,-34,5,-3.95,457569394,548122,81.62,887,887,807,1119,603,861,834.79,1.88,0,31909,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,421,45.94,1.44,12,1.08,18.00,575.00,1194,20250226,-30.74,535,20241209,54.58,1194,-30.74,20250226,591,39.93,20250103,1194,-30.74,20250226,535,54.58,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,-20,5,-2.32,413445993,495051,73.71,887,887,807,1119,603,861,835.15,1.88,0,26361,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,428,46.72,1.46,12,0.97,18.00,575.00,1194,20250226,-29.56,535,20241209,57.20,1194,-29.56,20250226,591,42.30,20250103,1194,-29.56,20250226,535,57.20,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,833,-28,5,-3.25,316450521,379493,56.51,887,887,807,1119,603,861,833.87,1.88,0,10117,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,424,46.28,1.45,12,0.75,18.00,575.00,1194,20250226,-30.23,535,20241209,55.70,1194,-30.23,20250226,591,40.95,20250103,1194,-30.23,20250226,535,55.70,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-43,5,-4.99,259102716,310544,46.24,887,887,807,1119,603,861,834.34,1.88,0,13056,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,416,45.44,1.42,12,0.61,18.00,575.00,1194,20250226,-31.49,535,20241209,52.90,1194,-31.49,20250226,591,38.41,20250103,1194,-31.49,20250226,535,52.90,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250313,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,857,-4,5,-0.46,49420052,56950,8.48,887,887,849,1119,603,861,867.79,1.88,0,-16992,908,884,862,838,816,873,827,51,258,100,600,1,1,50864390,436,47.61,1.49,12,0.11,18.00,575.00,1194,20250226,-28.22,535,20241209,60.19,1194,-28.22,20250226,591,45.01,20250103,1194,-28.22,20250226,535,60.19,20241209,4.68,N,331520,100,50 억,,953882,N,N,0,N,00,N
20250312,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,-15,5,-1.71,575738650,669826,60.00,882,886,840,1138,614,876,859.47,2.14,0,-130499,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,438,47.83,1.50,12,1.32,18.00,575.00,1194,20250226,-27.89,535,20241209,60.93,1194,-27.89,20250226,591,45.69,20250103,1194,-27.89,20250226,535,60.93,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-17,5,-1.94,538120374,626091,56.08,882,886,840,1138,614,876,859.43,2.14,0,-126106,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,437,47.72,1.49,12,1.23,18.00,575.00,1194,20250226,-28.06,535,20241209,60.56,1194,-28.06,20250226,591,45.35,20250103,1194,-28.06,20250226,535,60.56,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-17,5,-1.94,471768135,548060,49.09,882,886,840,1138,614,876,860.73,2.14,0,-120730,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,437,47.72,1.49,12,1.08,18.00,575.00,1194,20250226,-28.06,535,20241209,60.56,1194,-28.06,20250226,591,45.35,20250103,1194,-28.06,20250226,535,60.56,20241209,4.75,N,331520,100,50 억,,1088651,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 161136 57 100.00 KOSDAQ IT 서비스 N N N N N 839 -22 5 -2.56 611359916 732940 109.14 887 887 807 1119 603 861 834.12 1.88 0 7794 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 427 46.61 1.46 12 1.44 18.00 575.00 1194 20250226 -29.73 535 20241209 56.82 1194 -29.73 20250226 591 41.96 20250103 1194 -29.73 20250226 535 56.82 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
3 20250313 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 831 -30 5 -3.48 560413862 672132 100.08 887 887 807 1119 603 861 833.78 1.88 0 31101 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 423 46.17 1.45 12 1.32 18.00 575.00 1194 20250226 -30.40 535 20241209 55.33 1194 -30.40 20250226 591 40.61 20250103 1194 -30.40 20250226 535 55.33 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
4 20250313 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 831 -30 5 -3.48 498638471 597450 88.96 887 887 807 1119 603 861 834.61 1.88 0 30442 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 423 46.17 1.45 12 1.17 18.00 575.00 1194 20250226 -30.40 535 20241209 55.33 1194 -30.40 20250226 591 40.61 20250103 1194 -30.40 20250226 535 55.33 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
5 20250313 131136 57 100.00 KOSDAQ IT 서비스 N N N N N 827 -34 5 -3.95 457569394 548122 81.62 887 887 807 1119 603 861 834.79 1.88 0 31909 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 421 45.94 1.44 12 1.08 18.00 575.00 1194 20250226 -30.74 535 20241209 54.58 1194 -30.74 20250226 591 39.93 20250103 1194 -30.74 20250226 535 54.58 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
6 20250313 121136 57 100.00 KOSDAQ IT 서비스 N N N N N 841 -20 5 -2.32 413445993 495051 73.71 887 887 807 1119 603 861 835.15 1.88 0 26361 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 428 46.72 1.46 12 0.97 18.00 575.00 1194 20250226 -29.56 535 20241209 57.20 1194 -29.56 20250226 591 42.30 20250103 1194 -29.56 20250226 535 57.20 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
7 20250313 111139 57 100.00 KOSDAQ IT 서비스 N N N N N 833 -28 5 -3.25 316450521 379493 56.51 887 887 807 1119 603 861 833.87 1.88 0 10117 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 424 46.28 1.45 12 0.75 18.00 575.00 1194 20250226 -30.23 535 20241209 55.70 1194 -30.23 20250226 591 40.95 20250103 1194 -30.23 20250226 535 55.70 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
8 20250313 101136 57 100.00 KOSDAQ IT 서비스 N N N N N 818 -43 5 -4.99 259102716 310544 46.24 887 887 807 1119 603 861 834.34 1.88 0 13056 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 416 45.44 1.42 12 0.61 18.00 575.00 1194 20250226 -31.49 535 20241209 52.90 1194 -31.49 20250226 591 38.41 20250103 1194 -31.49 20250226 535 52.90 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
9 20250313 091139 57 100.00 KOSDAQ IT 서비스 N N N N N 857 -4 5 -0.46 49420052 56950 8.48 887 887 849 1119 603 861 867.79 1.88 0 -16992 908 884 862 838 816 873 827 51 258 100 600 1 1 50864390 436 47.61 1.49 12 0.11 18.00 575.00 1194 20250226 -28.22 535 20241209 60.19 1194 -28.22 20250226 591 45.01 20250103 1194 -28.22 20250226 535 60.19 20241209 4.68 N 331520 100 50 억 953882 N N 0 N 00 N
10 20250312 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 861 -15 5 -1.71 575738650 669826 60.00 882 886 840 1138 614 876 859.47 2.14 0 -130499 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 438 47.83 1.50 12 1.32 18.00 575.00 1194 20250226 -27.89 535 20241209 60.93 1194 -27.89 20250226 591 45.69 20250103 1194 -27.89 20250226 535 60.93 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
11 20250312 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 859 -17 5 -1.94 538120374 626091 56.08 882 886 840 1138 614 876 859.43 2.14 0 -126106 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 437 47.72 1.49 12 1.23 18.00 575.00 1194 20250226 -28.06 535 20241209 60.56 1194 -28.06 20250226 591 45.35 20250103 1194 -28.06 20250226 535 60.56 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
12 20250312 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 859 -17 5 -1.94 471768135 548060 49.09 882 886 840 1138 614 876 860.73 2.14 0 -120730 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 437 47.72 1.49 12 1.08 18.00 575.00 1194 20250226 -28.06 535 20241209 60.56 1194 -28.06 20250226 591 45.35 20250103 1194 -28.06 20250226 535 60.56 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N