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
333050/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
20250313,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,14,2,1.11,46694456,37723,142.58,1257,1277,1228,1641,885,1263,1237.82,0.23,0,6663,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,314,27.76,1.44,12,0.15,46.00,886.00,1670,20241212,-23.53,1152,20241112,10.85,1330,-3.98,20250131,1204,6.06,20250304,1670,-23.53,20241212,1152,10.85,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1233,-30,5,-2.38,41945537,33944,128.30,1257,1262,1228,1641,885,1263,1235.73,0.23,0,7244,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,303,26.80,1.39,12,0.14,46.00,886.00,1670,20241212,-26.17,1152,20241112,7.03,1330,-7.29,20250131,1204,2.41,20250304,1670,-26.17,20241212,1152,7.03,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1239,-24,5,-1.90,31161928,25191,95.21,1257,1262,1228,1641,885,1263,1237.03,0.23,0,7035,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,305,26.93,1.40,12,0.10,46.00,886.00,1670,20241212,-25.81,1152,20241112,7.55,1330,-6.84,20250131,1204,2.91,20250304,1670,-25.81,20241212,1152,7.55,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1236,-27,5,-2.14,25292430,20441,77.26,1257,1262,1228,1641,885,1263,1237.34,0.23,0,5672,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,304,26.87,1.40,12,0.08,46.00,886.00,1670,20241212,-25.99,1152,20241112,7.29,1330,-7.07,20250131,1204,2.66,20250304,1670,-25.99,20241212,1152,7.29,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1241,-22,5,-1.74,22615544,18277,69.08,1257,1262,1228,1641,885,1263,1237.38,0.23,0,5656,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,305,26.98,1.40,12,0.07,46.00,886.00,1670,20241212,-25.69,1152,20241112,7.73,1330,-6.69,20250131,1204,3.07,20250304,1670,-25.69,20241212,1152,7.73,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-17,5,-1.35,20513370,16581,62.67,1257,1262,1228,1641,885,1263,1237.16,0.23,0,5319,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,307,27.09,1.41,12,0.07,46.00,886.00,1670,20241212,-25.39,1152,20241112,8.16,1330,-6.32,20250131,1204,3.49,20250304,1670,-25.39,20241212,1152,8.16,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1235,-28,5,-2.22,15593382,12623,47.71,1257,1257,1228,1641,885,1263,1235.32,0.23,0,4270,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,304,26.85,1.39,12,0.05,46.00,886.00,1670,20241212,-26.05,1152,20241112,7.20,1330,-7.14,20250131,1204,2.57,20250304,1670,-26.05,20241212,1152,7.20,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250313,091141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1238,-25,5,-1.98,2520853,2028,7.67,1257,1257,1238,1641,885,1263,1243.02,0.23,0,-1,1288,1275,1250,1237,1212,1282,1244,25,378,100,900,1,1,24613326,305,26.91,1.40,12,0.01,46.00,886.00,1670,20241212,-25.87,1152,20241112,7.47,1330,-6.92,20250131,1204,2.82,20250304,1670,-25.87,20241212,1152,7.47,20241112,0.35,N,333050,100,24 억,,57268,N,N,0,N,00,N
20250312,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,22,2,1.77,32862282,26457,132.46,1232,1263,1225,1613,869,1241,1242.10,0.20,0,8512,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,311,27.46,1.43,12,0.11,46.00,886.00,1670,20241212,-24.37,1152,20241112,9.64,1330,-5.04,20250131,1204,4.90,20250304,1670,-24.37,20241212,1152,9.64,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,4,2,0.32,23093619,18637,93.31,1232,1259,1225,1613,869,1241,1239.13,0.20,0,8518,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,306,27.07,1.41,12,0.08,46.00,886.00,1670,20241212,-25.45,1152,20241112,8.07,1330,-6.39,20250131,1204,3.41,20250304,1670,-25.45,20241212,1152,8.07,20241112,0.35,N,333050,100,24 억,,48718,N,N,0,N,00,N
20250312,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,2,2,0.16,20385842,16457,82.39,1232,1259,1225,1613,869,1241,1238.73,0.20,0,7796,1259,1250,1238,1229,1217,1244,1223,25,372,100,890,1,1,24613326,306,27.02,1.40,12,0.07,46.00,886.00,1670,20241212,-25.57,1152,20241112,7.90,1330,-6.54,20250131,1204,3.24,20250304,1670,-25.57,20241212,1152,7.90,20241112,0.35,N,333050,100,24 억,,48718,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 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 1277 14 2 1.11 46694456 37723 142.58 1257 1277 1228 1641 885 1263 1237.82 0.23 0 6663 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 314 27.76 1.44 12 0.15 46.00 886.00 1670 20241212 -23.53 1152 20241112 10.85 1330 -3.98 20250131 1204 6.06 20250304 1670 -23.53 20241212 1152 10.85 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
3 20250313 151138 57 100.00 KOSDAQ IT 서비스 N N N N N 1233 -30 5 -2.38 41945537 33944 128.30 1257 1262 1228 1641 885 1263 1235.73 0.23 0 7244 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 303 26.80 1.39 12 0.14 46.00 886.00 1670 20241212 -26.17 1152 20241112 7.03 1330 -7.29 20250131 1204 2.41 20250304 1670 -26.17 20241212 1152 7.03 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
4 20250313 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 1239 -24 5 -1.90 31161928 25191 95.21 1257 1262 1228 1641 885 1263 1237.03 0.23 0 7035 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 305 26.93 1.40 12 0.10 46.00 886.00 1670 20241212 -25.81 1152 20241112 7.55 1330 -6.84 20250131 1204 2.91 20250304 1670 -25.81 20241212 1152 7.55 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
5 20250313 131138 57 100.00 KOSDAQ IT 서비스 N N N N N 1236 -27 5 -2.14 25292430 20441 77.26 1257 1262 1228 1641 885 1263 1237.34 0.23 0 5672 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 304 26.87 1.40 12 0.08 46.00 886.00 1670 20241212 -25.99 1152 20241112 7.29 1330 -7.07 20250131 1204 2.66 20250304 1670 -25.99 20241212 1152 7.29 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
6 20250313 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 1241 -22 5 -1.74 22615544 18277 69.08 1257 1262 1228 1641 885 1263 1237.38 0.23 0 5656 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 305 26.98 1.40 12 0.07 46.00 886.00 1670 20241212 -25.69 1152 20241112 7.73 1330 -6.69 20250131 1204 3.07 20250304 1670 -25.69 20241212 1152 7.73 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
7 20250313 111141 57 100.00 KOSDAQ IT 서비스 N N N N N 1246 -17 5 -1.35 20513370 16581 62.67 1257 1262 1228 1641 885 1263 1237.16 0.23 0 5319 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 307 27.09 1.41 12 0.07 46.00 886.00 1670 20241212 -25.39 1152 20241112 8.16 1330 -6.32 20250131 1204 3.49 20250304 1670 -25.39 20241212 1152 8.16 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
8 20250313 101138 57 100.00 KOSDAQ IT 서비스 N N N N N 1235 -28 5 -2.22 15593382 12623 47.71 1257 1257 1228 1641 885 1263 1235.32 0.23 0 4270 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 304 26.85 1.39 12 0.05 46.00 886.00 1670 20241212 -26.05 1152 20241112 7.20 1330 -7.14 20250131 1204 2.57 20250304 1670 -26.05 20241212 1152 7.20 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
9 20250313 091141 57 100.00 KOSDAQ IT 서비스 N N N N N 1238 -25 5 -1.98 2520853 2028 7.67 1257 1257 1238 1641 885 1263 1243.02 0.23 0 -1 1288 1275 1250 1237 1212 1282 1244 25 378 100 900 1 1 24613326 305 26.91 1.40 12 0.01 46.00 886.00 1670 20241212 -25.87 1152 20241112 7.47 1330 -6.92 20250131 1204 2.82 20250304 1670 -25.87 20241212 1152 7.47 20241112 0.35 N 333050 100 24 억 57268 N N 0 N 00 N
10 20250312 161132 57 100.00 KOSDAQ IT 서비스 N N N N N 1263 22 2 1.77 32862282 26457 132.46 1232 1263 1225 1613 869 1241 1242.10 0.20 0 8512 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 311 27.46 1.43 12 0.11 46.00 886.00 1670 20241212 -24.37 1152 20241112 9.64 1330 -5.04 20250131 1204 4.90 20250304 1670 -24.37 20241212 1152 9.64 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
11 20250312 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 1245 4 2 0.32 23093619 18637 93.31 1232 1259 1225 1613 869 1241 1239.13 0.20 0 8518 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 306 27.07 1.41 12 0.08 46.00 886.00 1670 20241212 -25.45 1152 20241112 8.07 1330 -6.39 20250131 1204 3.41 20250304 1670 -25.45 20241212 1152 8.07 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N
12 20250312 141130 57 100.00 KOSDAQ IT 서비스 N N N N N 1243 2 2 0.16 20385842 16457 82.39 1232 1259 1225 1613 869 1241 1238.73 0.20 0 7796 1259 1250 1238 1229 1217 1244 1223 25 372 100 890 1 1 24613326 306 27.02 1.40 12 0.07 46.00 886.00 1670 20241212 -25.57 1152 20241112 7.90 1330 -6.54 20250131 1204 3.24 20250304 1670 -25.57 20241212 1152 7.90 20241112 0.35 N 333050 100 24 억 48718 N N 0 N 00 N