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
336060/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
20250313,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,5,2,0.39,422654157,327705,231.69,1278,1310,1277,1665,897,1281,1289.74,1.54,0,1693,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,619,8.75,1.76,12,0.68,147.00,732.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1220,5.41,20250102,2210,-41.81,20240619,1018,26.33,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,0,3,0.00,389526838,301880,213.43,1278,1310,1277,1665,897,1281,1290.34,1.54,0,16084,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,617,8.71,1.75,12,0.63,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-1,5,-0.08,352794926,273178,193.14,1278,1310,1278,1665,897,1281,1291.45,1.54,0,38427,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,616,8.71,1.75,12,0.57,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,9,2,0.70,303309923,234625,165.88,1278,1310,1278,1665,897,1281,1292.74,1.54,0,69377,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,621,8.78,1.76,12,0.49,147.00,732.00,2210,20240619,-41.63,1018,20241210,26.72,1420,-9.15,20250107,1220,5.74,20250102,2210,-41.63,20240619,1018,26.72,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1294,13,2,1.01,290125420,224440,158.68,1278,1310,1278,1665,897,1281,1292.66,1.54,0,69913,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,623,8.80,1.77,12,0.47,147.00,732.00,2210,20240619,-41.45,1018,20241210,27.11,1420,-8.87,20250107,1220,6.07,20250102,2210,-41.45,20240619,1018,27.11,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,20,2,1.56,274653211,212536,150.26,1278,1310,1278,1665,897,1281,1292.27,1.54,0,71399,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,626,8.85,1.78,12,0.44,147.00,732.00,2210,20240619,-41.13,1018,20241210,27.80,1420,-8.38,20250107,1220,6.64,20250102,2210,-41.13,20240619,1018,27.80,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,5,2,0.39,243678232,188709,133.42,1278,1310,1278,1665,897,1281,1291.29,1.54,0,67083,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,619,8.75,1.76,12,0.39,147.00,732.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1220,5.41,20250102,2210,-41.81,20240619,1018,26.33,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250313,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,14,2,1.09,80497256,62496,44.18,1278,1297,1278,1665,897,1281,1288.04,1.54,0,44898,1305,1293,1276,1264,1247,1299,1270,48,384,100,790,1,1,48155200,624,8.81,1.77,12,0.13,147.00,732.00,2210,20240619,-41.40,1018,20241210,27.21,1420,-8.80,20250107,1220,6.15,20250102,2210,-41.40,20240619,1018,27.21,20241210,4.15,N,336060,100,48 억,,741189,N,N,0,N,00,N
20250312,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,11,2,0.87,180344130,141294,105.21,1273,1288,1259,1651,889,1270,1276.38,1.55,0,-7555,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.71,1.75,12,0.29,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,12,2,0.94,165683494,129842,96.69,1273,1288,1259,1651,889,1270,1276.04,1.55,0,-973,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.72,1.75,12,0.27,147.00,732.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1220,5.08,20250102,2210,-41.99,20240619,1018,25.93,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,13,2,1.02,140937609,110430,82.23,1273,1288,1259,1651,889,1270,1276.26,1.55,0,-1065,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,618,8.73,1.75,12,0.23,147.00,732.00,2210,20240619,-41.95,1018,20241210,26.03,1420,-9.65,20250107,1220,5.16,20250102,2210,-41.95,20240619,1018,26.03,20241210,4.14,N,336060,100,48 억,,748744,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 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 1286 5 2 0.39 422654157 327705 231.69 1278 1310 1277 1665 897 1281 1289.74 1.54 0 1693 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 619 8.75 1.76 12 0.68 147.00 732.00 2210 20240619 -41.81 1018 20241210 26.33 1420 -9.44 20250107 1220 5.41 20250102 2210 -41.81 20240619 1018 26.33 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
3 20250313 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 0 3 0.00 389526838 301880 213.43 1278 1310 1277 1665 897 1281 1290.34 1.54 0 16084 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 617 8.71 1.75 12 0.63 147.00 732.00 2210 20240619 -42.04 1018 20241210 25.83 1420 -9.79 20250107 1220 5.00 20250102 2210 -42.04 20240619 1018 25.83 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
4 20250313 141141 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -1 5 -0.08 352794926 273178 193.14 1278 1310 1278 1665 897 1281 1291.45 1.54 0 38427 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 616 8.71 1.75 12 0.57 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
5 20250313 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 9 2 0.70 303309923 234625 165.88 1278 1310 1278 1665 897 1281 1292.74 1.54 0 69377 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 621 8.78 1.76 12 0.49 147.00 732.00 2210 20240619 -41.63 1018 20241210 26.72 1420 -9.15 20250107 1220 5.74 20250102 2210 -41.63 20240619 1018 26.72 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
6 20250313 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 1294 13 2 1.01 290125420 224440 158.68 1278 1310 1278 1665 897 1281 1292.66 1.54 0 69913 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 623 8.80 1.77 12 0.47 147.00 732.00 2210 20240619 -41.45 1018 20241210 27.11 1420 -8.87 20250107 1220 6.07 20250102 2210 -41.45 20240619 1018 27.11 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
7 20250313 111143 57 100.00 KOSDAQ IT 서비스 N N N N N 1301 20 2 1.56 274653211 212536 150.26 1278 1310 1278 1665 897 1281 1292.27 1.54 0 71399 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 626 8.85 1.78 12 0.44 147.00 732.00 2210 20240619 -41.13 1018 20241210 27.80 1420 -8.38 20250107 1220 6.64 20250102 2210 -41.13 20240619 1018 27.80 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
8 20250313 101140 57 100.00 KOSDAQ IT 서비스 N N N N N 1286 5 2 0.39 243678232 188709 133.42 1278 1310 1278 1665 897 1281 1291.29 1.54 0 67083 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 619 8.75 1.76 12 0.39 147.00 732.00 2210 20240619 -41.81 1018 20241210 26.33 1420 -9.44 20250107 1220 5.41 20250102 2210 -41.81 20240619 1018 26.33 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
9 20250313 091143 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 14 2 1.09 80497256 62496 44.18 1278 1297 1278 1665 897 1281 1288.04 1.54 0 44898 1305 1293 1276 1264 1247 1299 1270 48 384 100 790 1 1 48155200 624 8.81 1.77 12 0.13 147.00 732.00 2210 20240619 -41.40 1018 20241210 27.21 1420 -8.80 20250107 1220 6.15 20250102 2210 -41.40 20240619 1018 27.21 20241210 4.15 N 336060 100 48 억 741189 N N 0 N 00 N
10 20250312 161134 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 11 2 0.87 180344130 141294 105.21 1273 1288 1259 1651 889 1270 1276.38 1.55 0 -7555 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.71 1.75 12 0.29 147.00 732.00 2210 20240619 -42.04 1018 20241210 25.83 1420 -9.79 20250107 1220 5.00 20250102 2210 -42.04 20240619 1018 25.83 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
11 20250312 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 12 2 0.94 165683494 129842 96.69 1273 1288 1259 1651 889 1270 1276.04 1.55 0 -973 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.72 1.75 12 0.27 147.00 732.00 2210 20240619 -41.99 1018 20241210 25.93 1420 -9.72 20250107 1220 5.08 20250102 2210 -41.99 20240619 1018 25.93 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
12 20250312 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 1283 13 2 1.02 140937609 110430 82.23 1273 1288 1259 1651 889 1270 1276.26 1.55 0 -1065 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 618 8.73 1.75 12 0.23 147.00 732.00 2210 20240619 -41.95 1018 20241210 26.03 1420 -9.65 20250107 1220 5.16 20250102 2210 -41.95 20240619 1018 26.03 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N