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
377030/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
20250313,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-47,5,-2.63,508541450,291176,152.20,1788,1806,1700,2320,1252,1788,1746.51,2.17,0,35961,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,648,-2.75,1.43,12,0.78,-633.00,1221.00,5664,20240229,-69.26,1160,20241209,50.09,2650,-34.30,20250220,1181,47.42,20250102,6110,-71.51,20240313,1160,50.09,20241209,0.01,N,377030,500,186 억,,807342,N,N,12,N,00,N
20250313,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1722,-66,5,-3.69,496424658,284170,148.54,1788,1806,1700,2320,1252,1788,1746.93,2.17,0,37203,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,641,-2.72,1.41,12,0.76,-633.00,1221.00,5664,20240229,-69.60,1160,20241209,48.45,2650,-35.02,20250220,1181,45.81,20250102,6110,-71.82,20240313,1160,48.45,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250313,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,-67,5,-3.75,455945577,260742,136.29,1788,1806,1700,2320,1252,1788,1748.65,2.17,0,45100,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,641,-2.72,1.41,12,0.70,-633.00,1221.00,5664,20240229,-69.62,1160,20241209,48.36,2650,-35.06,20250220,1181,45.72,20250102,6110,-71.83,20240313,1160,48.36,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250313,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-56,5,-3.13,312635729,177284,92.67,1788,1806,1712,2320,1252,1788,1763.47,2.17,0,29865,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,645,-2.74,1.42,12,0.48,-633.00,1221.00,5664,20240229,-69.42,1160,20241209,49.31,2650,-34.64,20250220,1181,46.66,20250102,6110,-71.65,20240313,1160,49.31,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250313,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,-37,5,-2.07,258752772,146336,76.49,1788,1806,1712,2320,1252,1788,1768.21,2.17,0,39026,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,652,-2.77,1.43,12,0.39,-633.00,1221.00,5664,20240229,-69.09,1160,20241209,50.95,2650,-33.92,20250220,1181,48.26,20250102,6110,-71.34,20240313,1160,50.95,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250313,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1767,-21,5,-1.17,236187785,133560,69.81,1788,1806,1712,2320,1252,1788,1768.40,2.17,0,45501,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,658,-2.79,1.45,12,0.36,-633.00,1221.00,5664,20240229,-68.80,1160,20241209,52.33,2650,-33.32,20250220,1181,49.62,20250102,6110,-71.08,20240313,1160,52.33,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250313,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-11,5,-0.62,162263060,91586,47.87,1788,1806,1712,2320,1252,1788,1771.70,2.17,0,30415,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,662,-2.81,1.46,12,0.25,-633.00,1221.00,5664,20240229,-68.63,1160,20241209,53.19,2650,-32.94,20250220,1181,50.47,20250102,6110,-70.92,20240313,1160,53.19,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250313,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,1,2,0.06,31855325,17872,9.34,1788,1806,1779,2320,1252,1788,1782.42,2.17,0,6241,1923,1855,1815,1747,1707,1835,1727,186,532,500,1210,1,1,37231222,666,-2.83,1.47,12,0.05,-633.00,1221.00,5664,20240229,-68.41,1160,20241209,54.22,2650,-32.49,20250220,1181,51.48,20250102,6110,-70.72,20240313,1160,54.22,20241209,0.01,N,377030,500,186 억,,807342,N,N,56,N,00,N
20250312,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,-35,5,-1.92,343762606,189520,64.43,1883,1883,1775,2365,1277,1823,1813.86,2.40,0,-86324,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,666,-2.82,1.46,12,0.51,-633.00,1221.00,5857,20240228,-69.47,1160,20241209,54.14,2650,-32.53,20250220,1181,51.40,20250102,6110,-70.74,20240313,1160,54.14,20241209,0.01,N,377030,500,186 억,,894277,N,N,56,N,00,N
20250312,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,-44,5,-2.41,335267520,184767,62.82,1883,1883,1775,2365,1277,1823,1814.54,2.40,0,-84409,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,662,-2.81,1.46,12,0.50,-633.00,1221.00,5857,20240228,-69.63,1160,20241209,53.36,2650,-32.87,20250220,1181,50.64,20250102,6110,-70.88,20240313,1160,53.36,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,-38,5,-2.08,287589430,158010,53.72,1883,1883,1775,2365,1277,1823,1820.07,2.40,0,-72993,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,665,-2.82,1.46,12,0.42,-633.00,1221.00,5857,20240228,-69.52,1160,20241209,53.88,2650,-32.64,20250220,1181,51.14,20250102,6110,-70.79,20240313,1160,53.88,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 1741 -47 5 -2.63 508541450 291176 152.20 1788 1806 1700 2320 1252 1788 1746.51 2.17 0 35961 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 648 -2.75 1.43 12 0.78 -633.00 1221.00 5664 20240229 -69.26 1160 20241209 50.09 2650 -34.30 20250220 1181 47.42 20250102 6110 -71.51 20240313 1160 50.09 20241209 0.01 N 377030 500 186 억 807342 N N 12 N 00 N
3 20250313 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 1722 -66 5 -3.69 496424658 284170 148.54 1788 1806 1700 2320 1252 1788 1746.93 2.17 0 37203 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 641 -2.72 1.41 12 0.76 -633.00 1221.00 5664 20240229 -69.60 1160 20241209 48.45 2650 -35.02 20250220 1181 45.81 20250102 6110 -71.82 20240313 1160 48.45 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
4 20250313 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 1721 -67 5 -3.75 455945577 260742 136.29 1788 1806 1700 2320 1252 1788 1748.65 2.17 0 45100 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 641 -2.72 1.41 12 0.70 -633.00 1221.00 5664 20240229 -69.62 1160 20241209 48.36 2650 -35.06 20250220 1181 45.72 20250102 6110 -71.83 20240313 1160 48.36 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
5 20250313 131213 57 100.00 KOSDAQ IT 서비스 N N N N N 1732 -56 5 -3.13 312635729 177284 92.67 1788 1806 1712 2320 1252 1788 1763.47 2.17 0 29865 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 645 -2.74 1.42 12 0.48 -633.00 1221.00 5664 20240229 -69.42 1160 20241209 49.31 2650 -34.64 20250220 1181 46.66 20250102 6110 -71.65 20240313 1160 49.31 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
6 20250313 121213 57 100.00 KOSDAQ IT 서비스 N N N N N 1751 -37 5 -2.07 258752772 146336 76.49 1788 1806 1712 2320 1252 1788 1768.21 2.17 0 39026 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 652 -2.77 1.43 12 0.39 -633.00 1221.00 5664 20240229 -69.09 1160 20241209 50.95 2650 -33.92 20250220 1181 48.26 20250102 6110 -71.34 20240313 1160 50.95 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
7 20250313 111215 57 100.00 KOSDAQ IT 서비스 N N N N N 1767 -21 5 -1.17 236187785 133560 69.81 1788 1806 1712 2320 1252 1788 1768.40 2.17 0 45501 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 658 -2.79 1.45 12 0.36 -633.00 1221.00 5664 20240229 -68.80 1160 20241209 52.33 2650 -33.32 20250220 1181 49.62 20250102 6110 -71.08 20240313 1160 52.33 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
8 20250313 101212 57 100.00 KOSDAQ IT 서비스 N N N N N 1777 -11 5 -0.62 162263060 91586 47.87 1788 1806 1712 2320 1252 1788 1771.70 2.17 0 30415 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 662 -2.81 1.46 12 0.25 -633.00 1221.00 5664 20240229 -68.63 1160 20241209 53.19 2650 -32.94 20250220 1181 50.47 20250102 6110 -70.92 20240313 1160 53.19 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
9 20250313 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 1 2 0.06 31855325 17872 9.34 1788 1806 1779 2320 1252 1788 1782.42 2.17 0 6241 1923 1855 1815 1747 1707 1835 1727 186 532 500 1210 1 1 37231222 666 -2.83 1.47 12 0.05 -633.00 1221.00 5664 20240229 -68.41 1160 20241209 54.22 2650 -32.49 20250220 1181 51.48 20250102 6110 -70.72 20240313 1160 54.22 20241209 0.01 N 377030 500 186 억 807342 N N 56 N 00 N
10 20250312 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 1788 -35 5 -1.92 343762606 189520 64.43 1883 1883 1775 2365 1277 1823 1813.86 2.40 0 -86324 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 666 -2.82 1.46 12 0.51 -633.00 1221.00 5857 20240228 -69.47 1160 20241209 54.14 2650 -32.53 20250220 1181 51.40 20250102 6110 -70.74 20240313 1160 54.14 20241209 0.01 N 377030 500 186 억 894277 N N 56 N 00 N
11 20250312 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 -44 5 -2.41 335267520 184767 62.82 1883 1883 1775 2365 1277 1823 1814.54 2.40 0 -84409 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 662 -2.81 1.46 12 0.50 -633.00 1221.00 5857 20240228 -69.63 1160 20241209 53.36 2650 -32.87 20250220 1181 50.64 20250102 6110 -70.88 20240313 1160 53.36 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
12 20250312 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 -38 5 -2.08 287589430 158010 53.72 1883 1883 1775 2365 1277 1823 1820.07 2.40 0 -72993 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 665 -2.82 1.46 12 0.42 -633.00 1221.00 5857 20240228 -69.52 1160 20241209 53.88 2650 -32.64 20250220 1181 51.14 20250102 6110 -70.79 20240313 1160 53.88 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N