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
389680/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
20250313,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-15,5,-2.16,150742310,217949,115.30,696,707,681,904,488,696,691.63,0.38,0,4603,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,272,-4.48,6.68,12,0.54,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,655,3.97,20250311,1649,-58.70,20241120,625,8.96,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-7,5,-1.01,141176333,203916,107.88,696,707,684,904,488,696,692.32,0.38,0,3573,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,276,-4.53,6.75,12,0.51,-152.00,102.00,1649,20241120,-58.22,625,20241220,10.24,1014,-32.05,20250121,655,5.19,20250311,1649,-58.22,20241120,625,10.24,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,684,-12,5,-1.72,118221128,170465,90.18,696,707,684,904,488,696,693.52,0.38,0,4614,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,274,-4.50,6.71,12,0.43,-152.00,102.00,1649,20241120,-58.52,625,20241220,9.44,1014,-32.54,20250121,655,4.43,20250311,1649,-58.52,20241120,625,9.44,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,-4,5,-0.57,85104917,122209,64.65,696,707,689,904,488,696,696.39,0.38,0,22252,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,277,-4.55,6.78,12,0.31,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1014,-31.76,20250121,655,5.65,20250311,1649,-58.04,20241120,625,10.72,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,121223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,694,-2,5,-0.29,75261954,107986,57.13,696,707,690,904,488,696,696.96,0.38,0,33011,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,278,-4.57,6.80,12,0.27,-152.00,102.00,1649,20241120,-57.91,625,20241220,11.04,1014,-31.56,20250121,655,5.95,20250311,1649,-57.91,20241120,625,11.04,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,701,5,2,0.72,38955072,55632,29.43,696,707,690,904,488,696,700.25,0.38,0,6950,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,280,-4.61,6.87,12,0.14,-152.00,102.00,1649,20241120,-57.49,625,20241220,12.16,1014,-30.87,20250121,655,7.02,20250311,1649,-57.49,20241120,625,12.16,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,700,4,2,0.57,30246476,43175,22.84,696,707,690,904,488,696,700.59,0.38,0,-1361,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,280,-4.61,6.86,12,0.11,-152.00,102.00,1649,20241120,-57.55,625,20241220,12.00,1014,-30.97,20250121,655,6.87,20250311,1649,-57.55,20241120,625,12.00,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250313,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,704,8,2,1.15,2991706,4289,2.27,696,707,690,904,488,696,697.64,0.38,0,-976,708,702,690,684,672,705,687,40,208,100,480,1,1,40012799,282,-4.63,6.90,12,0.01,-152.00,102.00,1649,20241120,-57.31,625,20241220,12.64,1014,-30.57,20250121,655,7.48,20250311,1649,-57.31,20241120,625,12.64,20241220,0.10,N,389680,100,40 억,,150527,N,N,0,N,00,N
20250312,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,696,14,2,2.05,124582023,181751,52.17,682,696,678,886,478,682,686.30,0.31,0,26202,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,278,-4.58,6.82,12,0.45,-152.00,102.00,1649,20241120,-57.79,625,20241220,11.36,1014,-31.36,20250121,655,6.26,20250311,1649,-57.79,20241120,625,11.36,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,10,2,1.47,114959884,167891,48.19,682,694,678,886,478,682,685.54,0.31,0,25322,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,277,-4.55,6.78,12,0.42,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1014,-31.76,20250121,655,5.65,20250311,1649,-58.04,20241120,625,10.72,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,5,2,0.73,103407819,151127,43.38,682,694,678,886,478,682,685.01,0.31,0,18172,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,275,-4.52,6.74,12,0.38,-152.00,102.00,1649,20241120,-58.34,625,20241220,9.92,1014,-32.25,20250121,655,4.89,20250311,1649,-58.34,20241120,625,9.92,20241220,0.10,N,389680,100,40 억,,124642,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 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 681 -15 5 -2.16 150742310 217949 115.30 696 707 681 904 488 696 691.63 0.38 0 4603 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 272 -4.48 6.68 12 0.54 -152.00 102.00 1649 20241120 -58.70 625 20241220 8.96 1014 -32.84 20250121 655 3.97 20250311 1649 -58.70 20241120 625 8.96 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
3 20250313 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 689 -7 5 -1.01 141176333 203916 107.88 696 707 684 904 488 696 692.32 0.38 0 3573 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 276 -4.53 6.75 12 0.51 -152.00 102.00 1649 20241120 -58.22 625 20241220 10.24 1014 -32.05 20250121 655 5.19 20250311 1649 -58.22 20241120 625 10.24 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
4 20250313 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 684 -12 5 -1.72 118221128 170465 90.18 696 707 684 904 488 696 693.52 0.38 0 4614 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 274 -4.50 6.71 12 0.43 -152.00 102.00 1649 20241120 -58.52 625 20241220 9.44 1014 -32.54 20250121 655 4.43 20250311 1649 -58.52 20241120 625 9.44 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
5 20250313 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 692 -4 5 -0.57 85104917 122209 64.65 696 707 689 904 488 696 696.39 0.38 0 22252 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 277 -4.55 6.78 12 0.31 -152.00 102.00 1649 20241120 -58.04 625 20241220 10.72 1014 -31.76 20250121 655 5.65 20250311 1649 -58.04 20241120 625 10.72 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
6 20250313 121223 57 100.00 KOSDAQ IT 서비스 N N N N N 694 -2 5 -0.29 75261954 107986 57.13 696 707 690 904 488 696 696.96 0.38 0 33011 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 278 -4.57 6.80 12 0.27 -152.00 102.00 1649 20241120 -57.91 625 20241220 11.04 1014 -31.56 20250121 655 5.95 20250311 1649 -57.91 20241120 625 11.04 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
7 20250313 111226 57 100.00 KOSDAQ IT 서비스 N N N N N 701 5 2 0.72 38955072 55632 29.43 696 707 690 904 488 696 700.25 0.38 0 6950 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 280 -4.61 6.87 12 0.14 -152.00 102.00 1649 20241120 -57.49 625 20241220 12.16 1014 -30.87 20250121 655 7.02 20250311 1649 -57.49 20241120 625 12.16 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
8 20250313 101223 57 100.00 KOSDAQ IT 서비스 N N N N N 700 4 2 0.57 30246476 43175 22.84 696 707 690 904 488 696 700.59 0.38 0 -1361 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 280 -4.61 6.86 12 0.11 -152.00 102.00 1649 20241120 -57.55 625 20241220 12.00 1014 -30.97 20250121 655 6.87 20250311 1649 -57.55 20241120 625 12.00 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
9 20250313 091227 57 100.00 KOSDAQ IT 서비스 N N N N N 704 8 2 1.15 2991706 4289 2.27 696 707 690 904 488 696 697.64 0.38 0 -976 708 702 690 684 672 705 687 40 208 100 480 1 1 40012799 282 -4.63 6.90 12 0.01 -152.00 102.00 1649 20241120 -57.31 625 20241220 12.64 1014 -30.57 20250121 655 7.48 20250311 1649 -57.31 20241120 625 12.64 20241220 0.10 N 389680 100 40 억 150527 N N 0 N 00 N
10 20250312 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 696 14 2 2.05 124582023 181751 52.17 682 696 678 886 478 682 686.30 0.31 0 26202 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 278 -4.58 6.82 12 0.45 -152.00 102.00 1649 20241120 -57.79 625 20241220 11.36 1014 -31.36 20250121 655 6.26 20250311 1649 -57.79 20241120 625 11.36 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
11 20250312 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 692 10 2 1.47 114959884 167891 48.19 682 694 678 886 478 682 685.54 0.31 0 25322 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 277 -4.55 6.78 12 0.42 -152.00 102.00 1649 20241120 -58.04 625 20241220 10.72 1014 -31.76 20250121 655 5.65 20250311 1649 -58.04 20241120 625 10.72 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
12 20250312 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 687 5 2 0.73 103407819 151127 43.38 682 694 678 886 478 682 685.01 0.31 0 18172 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 275 -4.52 6.74 12 0.38 -152.00 102.00 1649 20241120 -58.34 625 20241220 9.92 1014 -32.25 20250121 655 4.89 20250311 1649 -58.34 20241120 625 9.92 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N