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
357880/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
20250313,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,105,2,5.24,680251965,326119,155.68,2040,2165,1985,2605,1405,2005,2085.90,0.53,0,40424,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,716,-2.29,2.49,12,0.96,-923.00,846.00,3995,20241120,-47.18,1293,20241024,63.19,2640,-20.08,20250103,1651,27.80,20250206,5600,-62.32,20240416,1495,41.14,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,120,2,5.99,664255865,318499,152.04,2040,2165,1985,2605,1405,2005,2085.58,0.53,0,37381,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,721,-2.30,2.51,12,0.94,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,5600,-62.05,20240416,1495,42.14,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,80,2,3.99,398942975,193847,92.54,2040,2130,1985,2605,1405,2005,2058.03,0.53,0,31318,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,707,-2.26,2.46,12,0.57,-923.00,846.00,3995,20241120,-47.81,1293,20241024,61.25,2640,-21.02,20250103,1651,26.29,20250206,5600,-62.77,20240416,1495,39.46,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,20,2,1.00,245263333,120194,57.38,2040,2095,1985,2605,1405,2005,2040.56,0.53,0,-723,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,687,-2.19,2.39,12,0.35,-923.00,846.00,3995,20241120,-49.31,1293,20241024,56.61,2640,-23.30,20250103,1651,22.65,20250206,5600,-63.84,20240416,1495,35.45,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,121200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,20,2,1.00,208349368,102135,48.76,2040,2095,1985,2605,1405,2005,2039.94,0.53,0,-4395,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,687,-2.19,2.39,12,0.30,-923.00,846.00,3995,20241120,-49.31,1293,20241024,56.61,2640,-23.30,20250103,1651,22.65,20250206,5600,-63.84,20240416,1495,35.45,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,70,2,3.49,134390388,66030,31.52,2040,2095,1985,2605,1405,2005,2035.29,0.53,0,-3252,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,704,-2.25,2.45,12,0.19,-923.00,846.00,3995,20241120,-48.06,1293,20241024,60.48,2640,-21.40,20250103,1651,25.68,20250206,5600,-62.95,20240416,1495,38.80,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,25,2,1.25,77189748,38388,18.33,2040,2095,1985,2605,1405,2005,2010.78,0.53,0,-9566,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,689,-2.20,2.40,12,0.11,-923.00,846.00,3995,20241120,-49.19,1293,20241024,57.00,2640,-23.11,20250103,1651,22.96,20250206,5600,-63.75,20240416,1495,35.79,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250313,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,15,2,0.75,11008120,5391,2.57,2040,2095,2005,2605,1405,2005,2041.94,0.53,0,-900,2174,2089,2040,1955,1906,2065,1931,170,600,500,1240,5,1,33922708,685,-2.19,2.39,12,0.02,-923.00,846.00,3995,20241120,-49.44,1293,20241024,56.23,2640,-23.48,20250103,1651,22.35,20250206,5600,-63.93,20240416,1495,35.12,20241113,0.20,N,357880,500,169 억,,179970,N,N,0,N,00,N
20250312,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-45,5,-2.20,424554209,207920,80.98,2050,2125,1991,2665,1435,2050,2041.91,0.64,0,-38365,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,680,-2.17,2.37,12,0.61,-923.00,846.00,3995,20241120,-49.81,1293,20241024,55.07,2640,-24.05,20250103,1651,21.44,20250206,5600,-64.20,20240416,1495,34.11,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-40,5,-1.95,414310974,202810,78.99,2050,2125,1991,2665,1435,2050,2042.85,0.64,0,-36402,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,682,-2.18,2.38,12,0.60,-923.00,846.00,3995,20241120,-49.69,1293,20241024,55.45,2640,-23.86,20250103,1651,21.74,20250206,5600,-64.11,20240416,1495,34.45,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-35,5,-1.71,350424584,170957,66.59,2050,2125,1991,2665,1435,2050,2049.78,0.64,0,-31082,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,684,-2.18,2.38,12,0.50,-923.00,846.00,3995,20241120,-49.56,1293,20241024,55.84,2640,-23.67,20250103,1651,22.05,20250206,5600,-64.02,20240416,1495,34.78,20241113,0.20,N,357880,500,169 억,,217609,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 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 105 2 5.24 680251965 326119 155.68 2040 2165 1985 2605 1405 2005 2085.90 0.53 0 40424 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 716 -2.29 2.49 12 0.96 -923.00 846.00 3995 20241120 -47.18 1293 20241024 63.19 2640 -20.08 20250103 1651 27.80 20250206 5600 -62.32 20240416 1495 41.14 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
3 20250313 151200 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 120 2 5.99 664255865 318499 152.04 2040 2165 1985 2605 1405 2005 2085.58 0.53 0 37381 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 721 -2.30 2.51 12 0.94 -923.00 846.00 3995 20241120 -46.81 1293 20241024 64.35 2640 -19.51 20250103 1651 28.71 20250206 5600 -62.05 20240416 1495 42.14 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
4 20250313 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 80 2 3.99 398942975 193847 92.54 2040 2130 1985 2605 1405 2005 2058.03 0.53 0 31318 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 707 -2.26 2.46 12 0.57 -923.00 846.00 3995 20241120 -47.81 1293 20241024 61.25 2640 -21.02 20250103 1651 26.29 20250206 5600 -62.77 20240416 1495 39.46 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
5 20250313 131200 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 20 2 1.00 245263333 120194 57.38 2040 2095 1985 2605 1405 2005 2040.56 0.53 0 -723 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 687 -2.19 2.39 12 0.35 -923.00 846.00 3995 20241120 -49.31 1293 20241024 56.61 2640 -23.30 20250103 1651 22.65 20250206 5600 -63.84 20240416 1495 35.45 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
6 20250313 121200 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 20 2 1.00 208349368 102135 48.76 2040 2095 1985 2605 1405 2005 2039.94 0.53 0 -4395 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 687 -2.19 2.39 12 0.30 -923.00 846.00 3995 20241120 -49.31 1293 20241024 56.61 2640 -23.30 20250103 1651 22.65 20250206 5600 -63.84 20240416 1495 35.45 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
7 20250313 111202 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 70 2 3.49 134390388 66030 31.52 2040 2095 1985 2605 1405 2005 2035.29 0.53 0 -3252 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 704 -2.25 2.45 12 0.19 -923.00 846.00 3995 20241120 -48.06 1293 20241024 60.48 2640 -21.40 20250103 1651 25.68 20250206 5600 -62.95 20240416 1495 38.80 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
8 20250313 101200 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 25 2 1.25 77189748 38388 18.33 2040 2095 1985 2605 1405 2005 2010.78 0.53 0 -9566 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 689 -2.20 2.40 12 0.11 -923.00 846.00 3995 20241120 -49.19 1293 20241024 57.00 2640 -23.11 20250103 1651 22.96 20250206 5600 -63.75 20240416 1495 35.79 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
9 20250313 091203 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 15 2 0.75 11008120 5391 2.57 2040 2095 2005 2605 1405 2005 2041.94 0.53 0 -900 2174 2089 2040 1955 1906 2065 1931 170 600 500 1240 5 1 33922708 685 -2.19 2.39 12 0.02 -923.00 846.00 3995 20241120 -49.44 1293 20241024 56.23 2640 -23.48 20250103 1651 22.35 20250206 5600 -63.93 20240416 1495 35.12 20241113 0.20 N 357880 500 169 억 179970 N N 0 N 00 N
10 20250312 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -45 5 -2.20 424554209 207920 80.98 2050 2125 1991 2665 1435 2050 2041.91 0.64 0 -38365 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 680 -2.17 2.37 12 0.61 -923.00 846.00 3995 20241120 -49.81 1293 20241024 55.07 2640 -24.05 20250103 1651 21.44 20250206 5600 -64.20 20240416 1495 34.11 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
11 20250312 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -40 5 -1.95 414310974 202810 78.99 2050 2125 1991 2665 1435 2050 2042.85 0.64 0 -36402 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 682 -2.18 2.38 12 0.60 -923.00 846.00 3995 20241120 -49.69 1293 20241024 55.45 2640 -23.86 20250103 1651 21.74 20250206 5600 -64.11 20240416 1495 34.45 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
12 20250312 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -35 5 -1.71 350424584 170957 66.59 2050 2125 1991 2665 1435 2050 2049.78 0.64 0 -31082 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 684 -2.18 2.38 12 0.50 -923.00 846.00 3995 20241120 -49.56 1293 20241024 55.84 2640 -23.67 20250103 1651 22.05 20250206 5600 -64.02 20240416 1495 34.78 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N