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
356680/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
20250313,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,290,2,3.36,89167761020,9606445,518.05,9320,9590,8850,11210,6050,8630,9282.61,0.78,0,30638,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2546,892.00,6.29,12,33.66,10.00,1419.00,12400,20250103,-28.06,3100,20240805,187.74,12400,-28.06,20250103,7200,23.89,20250114,12400,-28.06,20250103,3100,187.74,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,260,2,3.01,88092936820,9486127,511.57,9320,9590,8850,11210,6050,8630,9286.52,0.78,0,11628,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2538,889.00,6.26,12,33.23,10.00,1419.00,12400,20250103,-28.31,3100,20240805,186.77,12400,-28.31,20250103,7200,23.47,20250114,12400,-28.31,20250103,3100,186.77,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,260,2,3.01,84579455955,9092818,490.36,9320,9590,8880,11210,6050,8630,9301.81,0.78,0,13253,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2538,889.00,6.26,12,31.86,10.00,1419.00,12400,20250103,-28.31,3100,20240805,186.77,12400,-28.31,20250103,7200,23.47,20250114,12400,-28.31,20250103,3100,186.77,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,580,2,6.72,78095269610,8381625,452.00,9320,9590,9000,11210,6050,8630,9317.46,0.78,0,-9406,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2629,921.00,6.49,12,29.36,10.00,1419.00,12400,20250103,-25.73,3100,20240805,197.10,12400,-25.73,20250103,7200,27.92,20250114,12400,-25.73,20250103,3100,197.10,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,760,2,8.81,72777172640,7811054,421.23,9320,9590,9000,11210,6050,8630,9317.23,0.78,0,-16493,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2680,939.00,6.62,12,27.37,10.00,1419.00,12400,20250103,-24.27,3100,20240805,202.90,12400,-24.27,20250103,7200,30.42,20250114,12400,-24.27,20250103,3100,202.90,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,570,2,6.60,54577130965,5882922,317.25,9320,9500,9000,11210,6050,8630,9277.25,0.78,0,21587,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2626,920.00,6.48,12,20.61,10.00,1419.00,12400,20250103,-25.81,3100,20240805,196.77,12400,-25.81,20250103,7200,27.78,20250114,12400,-25.81,20250103,3100,196.77,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,101157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,520,2,6.03,40502910510,4377598,236.07,9320,9500,9000,11210,6050,8630,9252.36,0.78,0,-41290,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2612,915.00,6.45,12,15.34,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250313,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,530,2,6.14,10343840250,1128817,60.87,9320,9330,9000,11210,6050,8630,9163.58,0.78,0,-78428,9223,8926,8723,8426,8223,9075,8575,29,2580,100,5520,10,1,28543492,2615,916.00,6.46,12,3.95,10.00,1419.00,12400,20250103,-26.13,3100,20240805,195.48,12400,-26.13,20250103,7200,27.22,20250114,12400,-26.13,20250103,3100,195.48,20240805,3.83,N,356680,100,28 억,,221533,N,N,0,N,00,N
20250312,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,230,2,2.74,16096109505,1842971,315.42,8580,9020,8520,10920,5880,8400,8734.04,0.86,0,-1527,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2463,863.00,6.08,12,6.46,10.00,1419.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,7200,19.86,20250114,12400,-30.40,20250103,3100,178.39,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,180,2,2.14,15442962755,1767267,302.46,8580,9020,8520,10920,5880,8400,8738.33,0.86,0,-12431,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2449,858.00,6.05,12,6.19,10.00,1419.00,12400,20250103,-30.81,3100,20240805,176.77,12400,-30.81,20250103,7200,19.17,20250114,12400,-30.81,20250103,3100,176.77,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,230,2,2.74,14517707245,1659171,283.96,8580,9020,8540,10920,5880,8400,8749.98,0.86,0,-27739,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2463,863.00,6.08,12,5.81,10.00,1419.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,7200,19.86,20250114,12400,-30.40,20250103,3100,178.39,20240805,3.81,N,356680,100,28 억,,244679,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 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 8920 290 2 3.36 89167761020 9606445 518.05 9320 9590 8850 11210 6050 8630 9282.61 0.78 0 30638 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2546 892.00 6.29 12 33.66 10.00 1419.00 12400 20250103 -28.06 3100 20240805 187.74 12400 -28.06 20250103 7200 23.89 20250114 12400 -28.06 20250103 3100 187.74 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
3 20250313 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 8890 260 2 3.01 88092936820 9486127 511.57 9320 9590 8850 11210 6050 8630 9286.52 0.78 0 11628 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2538 889.00 6.26 12 33.23 10.00 1419.00 12400 20250103 -28.31 3100 20240805 186.77 12400 -28.31 20250103 7200 23.47 20250114 12400 -28.31 20250103 3100 186.77 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
4 20250313 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 8890 260 2 3.01 84579455955 9092818 490.36 9320 9590 8880 11210 6050 8630 9301.81 0.78 0 13253 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2538 889.00 6.26 12 31.86 10.00 1419.00 12400 20250103 -28.31 3100 20240805 186.77 12400 -28.31 20250103 7200 23.47 20250114 12400 -28.31 20250103 3100 186.77 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
5 20250313 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 580 2 6.72 78095269610 8381625 452.00 9320 9590 9000 11210 6050 8630 9317.46 0.78 0 -9406 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2629 921.00 6.49 12 29.36 10.00 1419.00 12400 20250103 -25.73 3100 20240805 197.10 12400 -25.73 20250103 7200 27.92 20250114 12400 -25.73 20250103 3100 197.10 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
6 20250313 121157 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 760 2 8.81 72777172640 7811054 421.23 9320 9590 9000 11210 6050 8630 9317.23 0.78 0 -16493 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2680 939.00 6.62 12 27.37 10.00 1419.00 12400 20250103 -24.27 3100 20240805 202.90 12400 -24.27 20250103 7200 30.42 20250114 12400 -24.27 20250103 3100 202.90 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
7 20250313 111200 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 570 2 6.60 54577130965 5882922 317.25 9320 9500 9000 11210 6050 8630 9277.25 0.78 0 21587 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2626 920.00 6.48 12 20.61 10.00 1419.00 12400 20250103 -25.81 3100 20240805 196.77 12400 -25.81 20250103 7200 27.78 20250114 12400 -25.81 20250103 3100 196.77 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
8 20250313 101157 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 520 2 6.03 40502910510 4377598 236.07 9320 9500 9000 11210 6050 8630 9252.36 0.78 0 -41290 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2612 915.00 6.45 12 15.34 10.00 1419.00 12400 20250103 -26.21 3100 20240805 195.16 12400 -26.21 20250103 7200 27.08 20250114 12400 -26.21 20250103 3100 195.16 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
9 20250313 091200 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 530 2 6.14 10343840250 1128817 60.87 9320 9330 9000 11210 6050 8630 9163.58 0.78 0 -78428 9223 8926 8723 8426 8223 9075 8575 29 2580 100 5520 10 1 28543492 2615 916.00 6.46 12 3.95 10.00 1419.00 12400 20250103 -26.13 3100 20240805 195.48 12400 -26.13 20250103 7200 27.22 20250114 12400 -26.13 20250103 3100 195.48 20240805 3.83 N 356680 100 28 억 221533 N N 0 N 00 N
10 20250312 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 230 2 2.74 16096109505 1842971 315.42 8580 9020 8520 10920 5880 8400 8734.04 0.86 0 -1527 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2463 863.00 6.08 12 6.46 10.00 1419.00 12400 20250103 -30.40 3100 20240805 178.39 12400 -30.40 20250103 7200 19.86 20250114 12400 -30.40 20250103 3100 178.39 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
11 20250312 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 180 2 2.14 15442962755 1767267 302.46 8580 9020 8520 10920 5880 8400 8738.33 0.86 0 -12431 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2449 858.00 6.05 12 6.19 10.00 1419.00 12400 20250103 -30.81 3100 20240805 176.77 12400 -30.81 20250103 7200 19.17 20250114 12400 -30.81 20250103 3100 176.77 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
12 20250312 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 230 2 2.74 14517707245 1659171 283.96 8580 9020 8540 10920 5880 8400 8749.98 0.86 0 -27739 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2463 863.00 6.08 12 5.81 10.00 1419.00 12400 20250103 -30.40 3100 20240805 178.39 12400 -30.40 20250103 7200 19.86 20250114 12400 -30.40 20250103 3100 178.39 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N