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
377480/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
20250313,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,-500,5,-2.72,4028128075,219485,93.19,18540,19220,17800,23850,12850,18350,18352.66,0.87,0,-47139,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1193,-19.77,5.46,12,3.28,-903.00,3271.00,29100,20240315,-38.66,9900,20240805,80.30,28900,-38.24,20250211,16100,10.87,20250311,29100,-38.66,20240315,9900,80.30,20240805,0.07,N,377480,500,33 억,,58459,N,N,1,N,00,N
20250313,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,-540,5,-2.94,3979587595,216764,92.03,18540,19220,17800,23850,12850,18350,18359.08,0.87,0,-46378,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1190,-19.72,5.44,12,3.24,-903.00,3271.00,29100,20240315,-38.80,9900,20240805,79.90,28900,-38.37,20250211,16100,10.62,20250311,29100,-38.80,20240315,9900,79.90,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250313,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17840,-510,5,-2.78,3723133900,202369,85.92,18540,19220,17810,23850,12850,18350,18397.75,0.87,0,-46195,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1192,-19.76,5.45,12,3.03,-903.00,3271.00,29100,20240315,-38.69,9900,20240805,80.20,28900,-38.27,20250211,16100,10.81,20250311,29100,-38.69,20240315,9900,80.20,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250313,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,-460,5,-2.51,3588866450,194864,82.74,18540,19220,17810,23850,12850,18350,18417.29,0.87,0,-43427,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1196,-19.81,5.47,12,2.92,-903.00,3271.00,29100,20240315,-38.52,9900,20240805,80.71,28900,-38.10,20250211,16100,11.12,20250311,29100,-38.52,20240315,9900,80.71,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250313,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17900,-450,5,-2.45,3407574725,184726,78.43,18540,19220,17900,23850,12850,18350,18446.64,0.87,0,-44040,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1196,-19.82,5.47,12,2.76,-903.00,3271.00,29100,20240315,-38.49,9900,20240805,80.81,28900,-38.06,20250211,16100,11.18,20250311,29100,-38.49,20240315,9900,80.81,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250313,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18050,-300,5,-1.63,3136006795,169629,72.02,18540,19220,18000,23850,12850,18350,18487.45,0.87,0,-36891,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1206,-19.99,5.52,12,2.54,-903.00,3271.00,29100,20240315,-37.97,9900,20240805,82.32,28900,-37.54,20250211,16100,12.11,20250311,29100,-37.97,20240315,9900,82.32,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250313,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,-250,5,-1.36,2629720570,141588,60.12,18540,19220,18090,23850,12850,18350,18573.05,0.87,0,-35550,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1210,-20.04,5.53,12,2.12,-903.00,3271.00,29100,20240315,-37.80,9900,20240805,82.83,28900,-37.37,20250211,16100,12.42,20250311,29100,-37.80,20240315,9900,82.83,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250313,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,220,2,1.20,1381062710,73401,31.16,18540,19220,18480,23850,12850,18350,18815.32,0.87,0,-14908,19443,18896,17953,17406,16463,19170,17680,33,5500,500,13210,10,1,6682711,1241,-20.56,5.68,12,1.10,-903.00,3271.00,29100,20240315,-36.19,9900,20240805,87.58,28900,-35.74,20250211,16100,15.34,20250311,29100,-36.19,20240315,9900,87.58,20240805,0.07,N,377480,500,33 억,,58459,N,N,0,N,00,N
20250312,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18350,1230,2,7.18,4244840375,233979,189.13,17370,18500,17010,22250,11990,17120,18141.45,0.88,0,-1038,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1226,-20.32,5.61,12,3.50,-903.00,3271.00,29100,20240315,-36.94,9900,20240805,85.35,28900,-36.51,20250211,16100,13.98,20250311,29100,-36.94,20240315,9900,85.35,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,1260,2,7.36,4061197045,223969,181.04,17370,18500,17010,22250,11990,17120,18132.85,0.88,0,2672,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1228,-20.35,5.62,12,3.35,-903.00,3271.00,29100,20240315,-36.84,9900,20240805,85.66,28900,-36.40,20250211,16100,14.16,20250311,29100,-36.84,20240315,9900,85.66,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18320,1200,2,7.01,3582492210,197772,159.86,17370,18500,17010,22250,11990,17120,18114.25,0.88,0,982,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1224,-20.29,5.60,12,2.96,-903.00,3271.00,29100,20240315,-37.04,9900,20240805,85.05,28900,-36.61,20250211,16100,13.79,20250311,29100,-37.04,20240315,9900,85.05,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,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 161214 57 100.00 KOSDAQ IT 서비스 N N N N N 17850 -500 5 -2.72 4028128075 219485 93.19 18540 19220 17800 23850 12850 18350 18352.66 0.87 0 -47139 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1193 -19.77 5.46 12 3.28 -903.00 3271.00 29100 20240315 -38.66 9900 20240805 80.30 28900 -38.24 20250211 16100 10.87 20250311 29100 -38.66 20240315 9900 80.30 20240805 0.07 N 377480 500 33 억 58459 N N 1 N 00 N
3 20250313 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 17810 -540 5 -2.94 3979587595 216764 92.03 18540 19220 17800 23850 12850 18350 18359.08 0.87 0 -46378 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1190 -19.72 5.44 12 3.24 -903.00 3271.00 29100 20240315 -38.80 9900 20240805 79.90 28900 -38.37 20250211 16100 10.62 20250311 29100 -38.80 20240315 9900 79.90 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
4 20250313 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 17840 -510 5 -2.78 3723133900 202369 85.92 18540 19220 17810 23850 12850 18350 18397.75 0.87 0 -46195 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1192 -19.76 5.45 12 3.03 -903.00 3271.00 29100 20240315 -38.69 9900 20240805 80.20 28900 -38.27 20250211 16100 10.81 20250311 29100 -38.69 20240315 9900 80.20 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
5 20250313 131215 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 -460 5 -2.51 3588866450 194864 82.74 18540 19220 17810 23850 12850 18350 18417.29 0.87 0 -43427 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1196 -19.81 5.47 12 2.92 -903.00 3271.00 29100 20240315 -38.52 9900 20240805 80.71 28900 -38.10 20250211 16100 11.12 20250311 29100 -38.52 20240315 9900 80.71 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
6 20250313 121215 57 100.00 KOSDAQ IT 서비스 N N N N N 17900 -450 5 -2.45 3407574725 184726 78.43 18540 19220 17900 23850 12850 18350 18446.64 0.87 0 -44040 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1196 -19.82 5.47 12 2.76 -903.00 3271.00 29100 20240315 -38.49 9900 20240805 80.81 28900 -38.06 20250211 16100 11.18 20250311 29100 -38.49 20240315 9900 80.81 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
7 20250313 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 18050 -300 5 -1.63 3136006795 169629 72.02 18540 19220 18000 23850 12850 18350 18487.45 0.87 0 -36891 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1206 -19.99 5.52 12 2.54 -903.00 3271.00 29100 20240315 -37.97 9900 20240805 82.32 28900 -37.54 20250211 16100 12.11 20250311 29100 -37.97 20240315 9900 82.32 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
8 20250313 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 18100 -250 5 -1.36 2629720570 141588 60.12 18540 19220 18090 23850 12850 18350 18573.05 0.87 0 -35550 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1210 -20.04 5.53 12 2.12 -903.00 3271.00 29100 20240315 -37.80 9900 20240805 82.83 28900 -37.37 20250211 16100 12.42 20250311 29100 -37.80 20240315 9900 82.83 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
9 20250313 091217 57 100.00 KOSDAQ IT 서비스 N N N N N 18570 220 2 1.20 1381062710 73401 31.16 18540 19220 18480 23850 12850 18350 18815.32 0.87 0 -14908 19443 18896 17953 17406 16463 19170 17680 33 5500 500 13210 10 1 6682711 1241 -20.56 5.68 12 1.10 -903.00 3271.00 29100 20240315 -36.19 9900 20240805 87.58 28900 -35.74 20250211 16100 15.34 20250311 29100 -36.19 20240315 9900 87.58 20240805 0.07 N 377480 500 33 억 58459 N N 0 N 00 N
10 20250312 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 18350 1230 2 7.18 4244840375 233979 189.13 17370 18500 17010 22250 11990 17120 18141.45 0.88 0 -1038 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1226 -20.32 5.61 12 3.50 -903.00 3271.00 29100 20240315 -36.94 9900 20240805 85.35 28900 -36.51 20250211 16100 13.98 20250311 29100 -36.94 20240315 9900 85.35 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
11 20250312 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 18380 1260 2 7.36 4061197045 223969 181.04 17370 18500 17010 22250 11990 17120 18132.85 0.88 0 2672 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1228 -20.35 5.62 12 3.35 -903.00 3271.00 29100 20240315 -36.84 9900 20240805 85.66 28900 -36.40 20250211 16100 14.16 20250311 29100 -36.84 20240315 9900 85.66 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
12 20250312 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 18320 1200 2 7.01 3582492210 197772 159.86 17370 18500 17010 22250 11990 17120 18114.25 0.88 0 982 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1224 -20.29 5.60 12 2.96 -903.00 3271.00 29100 20240315 -37.04 9900 20240805 85.05 28900 -36.61 20250211 16100 13.79 20250311 29100 -37.04 20240315 9900 85.05 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N