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
393210/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
20250313,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,1330,2,25.19,132982649315,20276802,7497.10,5340,6860,5330,6860,3700,5280,6558.29,0.48,0,-7471,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1032,29.25,3.19,12,129.86,226.00,2069.00,13060,20240516,-49.39,3855,20241209,71.47,7580,-12.80,20250220,3925,68.41,20250203,13060,-49.39,20240516,3855,71.47,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,1530,2,28.98,125983182310,19229996,7110.05,5340,6860,5330,6860,3700,5280,6551.39,0.48,0,-11793,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1063,30.13,3.29,12,123.15,226.00,2069.00,13060,20240516,-47.86,3855,20241209,76.65,7580,-10.16,20250220,3925,73.50,20250203,13060,-47.86,20240516,3855,76.65,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,1210,2,22.92,101306577430,15534863,5743.82,5340,6860,5330,6860,3700,5280,6521.24,0.48,0,280391,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1013,28.72,3.14,12,99.49,226.00,2069.00,13060,20240516,-50.31,3855,20241209,68.35,7580,-14.38,20250220,3925,65.35,20250203,13060,-50.31,20240516,3855,68.35,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,1380,2,26.14,90438417470,13868517,5127.71,5340,6860,5330,6860,3700,5280,6521.13,0.48,0,296829,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1040,29.47,3.22,12,88.82,226.00,2069.00,13060,20240516,-49.00,3855,20241209,72.76,7580,-12.14,20250220,3925,69.68,20250203,13060,-49.00,20240516,3855,72.76,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,1490,2,28.22,79767013450,12274162,4538.22,5340,6860,5330,6860,3700,5280,6498.77,0.48,0,122082,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1057,29.96,3.27,12,78.61,226.00,2069.00,13060,20240516,-48.16,3855,20241209,75.62,7580,-10.69,20250220,3925,72.48,20250203,13060,-48.16,20240516,3855,75.62,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,1380,2,26.14,58593938560,9172439,3391.40,5340,6810,5330,6860,3700,5280,6388.04,0.48,0,-73385,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,1040,29.47,3.22,12,58.74,226.00,2069.00,13060,20240516,-49.00,3855,20241209,72.76,7580,-12.14,20250220,3925,69.68,20250203,13060,-49.00,20240516,3855,72.76,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,101224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,1030,2,19.51,33484545155,5353381,1979.35,5340,6590,5330,6860,3700,5280,6254.84,0.48,0,-139231,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,985,27.92,3.05,12,34.28,226.00,2069.00,13060,20240516,-51.68,3855,20241209,63.68,7580,-16.75,20250220,3925,60.76,20250203,13060,-51.68,20240516,3855,63.68,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250313,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,150,2,2.84,375868480,69621,25.74,5340,5470,5330,6860,3700,5280,5398.78,0.48,0,2649,5426,5352,5256,5182,5086,5390,5220,78,1580,500,3270,10,1,15614544,848,24.03,2.62,12,0.45,226.00,2069.00,13060,20240516,-58.42,3855,20241209,40.86,7580,-28.36,20250220,3925,38.34,20250203,13060,-58.42,20240516,3855,40.86,20241209,7.35,N,393210,500,78 억,,74784,N,N,1,N,00,N
20250312,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,30,2,0.57,1401576535,267562,97.55,5230,5330,5160,6820,3680,5250,5238.24,0.47,0,1835,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,824,23.36,2.55,12,1.71,226.00,2069.00,13060,20240516,-59.57,3855,20241209,36.96,7580,-30.34,20250220,3925,34.52,20250203,13060,-59.57,20240516,3855,36.96,20241209,7.37,N,393210,500,78 억,,72647,N,N,1,N,00,N
20250312,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,0,3,0.00,1320163875,252108,91.91,5230,5330,5160,6820,3680,5250,5236.45,0.47,0,-1113,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,820,23.23,2.54,12,1.61,226.00,2069.00,13060,20240516,-59.80,3855,20241209,36.19,7580,-30.74,20250220,3925,33.76,20250203,13060,-59.80,20240516,3855,36.19,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,0,3,0.00,1128320815,215454,78.55,5230,5330,5160,6820,3680,5250,5236.89,0.47,0,-1799,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,820,23.23,2.54,12,1.38,226.00,2069.00,13060,20240516,-59.80,3855,20241209,36.19,7580,-30.74,20250220,3925,33.76,20250203,13060,-59.80,20240516,3855,36.19,20241209,7.37,N,393210,500,78 억,,72647,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 161224 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 1330 2 25.19 132982649315 20276802 7497.10 5340 6860 5330 6860 3700 5280 6558.29 0.48 0 -7471 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 1032 29.25 3.19 12 129.86 226.00 2069.00 13060 20240516 -49.39 3855 20241209 71.47 7580 -12.80 20250220 3925 68.41 20250203 13060 -49.39 20240516 3855 71.47 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
3 20250313 151225 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 1530 2 28.98 125983182310 19229996 7110.05 5340 6860 5330 6860 3700 5280 6551.39 0.48 0 -11793 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 1063 30.13 3.29 12 123.15 226.00 2069.00 13060 20240516 -47.86 3855 20241209 76.65 7580 -10.16 20250220 3925 73.50 20250203 13060 -47.86 20240516 3855 76.65 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
4 20250313 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 1210 2 22.92 101306577430 15534863 5743.82 5340 6860 5330 6860 3700 5280 6521.24 0.48 0 280391 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 1013 28.72 3.14 12 99.49 226.00 2069.00 13060 20240516 -50.31 3855 20241209 68.35 7580 -14.38 20250220 3925 65.35 20250203 13060 -50.31 20240516 3855 68.35 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
5 20250313 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 1380 2 26.14 90438417470 13868517 5127.71 5340 6860 5330 6860 3700 5280 6521.13 0.48 0 296829 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 1040 29.47 3.22 12 88.82 226.00 2069.00 13060 20240516 -49.00 3855 20241209 72.76 7580 -12.14 20250220 3925 69.68 20250203 13060 -49.00 20240516 3855 72.76 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
6 20250313 121224 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 1490 2 28.22 79767013450 12274162 4538.22 5340 6860 5330 6860 3700 5280 6498.77 0.48 0 122082 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 1057 29.96 3.27 12 78.61 226.00 2069.00 13060 20240516 -48.16 3855 20241209 75.62 7580 -10.69 20250220 3925 72.48 20250203 13060 -48.16 20240516 3855 75.62 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
7 20250313 111227 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 1380 2 26.14 58593938560 9172439 3391.40 5340 6810 5330 6860 3700 5280 6388.04 0.48 0 -73385 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 1040 29.47 3.22 12 58.74 226.00 2069.00 13060 20240516 -49.00 3855 20241209 72.76 7580 -12.14 20250220 3925 69.68 20250203 13060 -49.00 20240516 3855 72.76 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
8 20250313 101224 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 1030 2 19.51 33484545155 5353381 1979.35 5340 6590 5330 6860 3700 5280 6254.84 0.48 0 -139231 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 985 27.92 3.05 12 34.28 226.00 2069.00 13060 20240516 -51.68 3855 20241209 63.68 7580 -16.75 20250220 3925 60.76 20250203 13060 -51.68 20240516 3855 63.68 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
9 20250313 091227 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 150 2 2.84 375868480 69621 25.74 5340 5470 5330 6860 3700 5280 5398.78 0.48 0 2649 5426 5352 5256 5182 5086 5390 5220 78 1580 500 3270 10 1 15614544 848 24.03 2.62 12 0.45 226.00 2069.00 13060 20240516 -58.42 3855 20241209 40.86 7580 -28.36 20250220 3925 38.34 20250203 13060 -58.42 20240516 3855 40.86 20241209 7.35 N 393210 500 78 억 74784 N N 1 N 00 N
10 20250312 161218 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 30 2 0.57 1401576535 267562 97.55 5230 5330 5160 6820 3680 5250 5238.24 0.47 0 1835 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 824 23.36 2.55 12 1.71 226.00 2069.00 13060 20240516 -59.57 3855 20241209 36.96 7580 -30.34 20250220 3925 34.52 20250203 13060 -59.57 20240516 3855 36.96 20241209 7.37 N 393210 500 78 억 72647 N N 1 N 00 N
11 20250312 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 0 3 0.00 1320163875 252108 91.91 5230 5330 5160 6820 3680 5250 5236.45 0.47 0 -1113 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 820 23.23 2.54 12 1.61 226.00 2069.00 13060 20240516 -59.80 3855 20241209 36.19 7580 -30.74 20250220 3925 33.76 20250203 13060 -59.80 20240516 3855 36.19 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
12 20250312 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 0 3 0.00 1128320815 215454 78.55 5230 5330 5160 6820 3680 5250 5236.89 0.47 0 -1799 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 820 23.23 2.54 12 1.38 226.00 2069.00 13060 20240516 -59.80 3855 20241209 36.19 7580 -30.74 20250220 3925 33.76 20250203 13060 -59.80 20240516 3855 36.19 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N