ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030350/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
20250312,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,3,2,0.23,232856605,176895,36.18,1319,1360,1275,1697,915,1306,1316.36,2.00,0,-8300,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,182,-0.63,0.63,12,1.27,-2084.00,2065.00,4038,20240318,-67.58,859,20241206,52.39,1594,-17.88,20250114,1010,29.60,20250214,1700,-23.00,20241216,220,495.00,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,3,2,0.23,228639874,173666,35.52,1319,1360,1275,1697,915,1306,1316.55,2.00,0,-7793,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,182,-0.63,0.63,12,1.25,-2084.00,2065.00,4038,20240318,-67.58,859,20241206,52.39,1594,-17.88,20250114,1010,29.60,20250214,1700,-23.00,20241216,220,495.00,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,140400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,3,2,0.23,219413181,166596,34.08,1319,1360,1275,1697,915,1306,1317.04,2.00,0,-5934,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,182,-0.63,0.63,12,1.20,-2084.00,2065.00,4038,20240318,-67.58,859,20241206,52.39,1594,-17.88,20250114,1010,29.60,20250214,1700,-23.00,20241216,220,495.00,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,130400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1308,2,2,0.15,208719223,158412,32.40,1319,1360,1275,1697,915,1306,1317.57,2.00,0,-5166,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,182,-0.63,0.63,12,1.14,-2084.00,2065.00,4038,20240318,-67.61,859,20241206,52.27,1594,-17.94,20250114,1010,29.50,20250214,1700,-23.06,20241216,220,494.55,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,120401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,3,2,0.23,201075475,152538,31.20,1319,1360,1275,1697,915,1306,1318.20,2.00,0,-4635,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,182,-0.63,0.63,12,1.10,-2084.00,2065.00,4038,20240318,-67.58,859,20241206,52.39,1594,-17.88,20250114,1010,29.60,20250214,1700,-23.00,20241216,220,495.00,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,110358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,1,2,0.08,192974062,146329,29.93,1319,1360,1275,1697,915,1306,1318.77,2.00,0,-4823,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,181,-0.63,0.63,12,1.05,-2084.00,2065.00,4038,20240318,-67.63,859,20241206,52.15,1594,-18.01,20250114,1010,29.41,20250214,1700,-23.12,20241216,220,494.09,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,100400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-15,5,-1.15,154219081,116397,23.81,1319,1360,1290,1697,915,1306,1324.94,2.00,0,-1227,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,179,-0.62,0.63,12,0.84,-2084.00,2065.00,4038,20240318,-68.03,859,20241206,50.29,1594,-19.01,20250114,1010,27.82,20250214,1700,-24.06,20241216,220,486.82,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250312,090401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1324,18,2,1.38,37629241,28094,5.75,1319,1360,1319,1697,915,1306,1339.40,2.00,0,-298,1490,1397,1307,1214,1124,1444,1261,69,391,500,780,1,1,13877794,184,-0.64,0.64,12,0.20,-2084.00,2065.00,4038,20240318,-67.21,859,20241206,54.13,1594,-16.94,20250114,1010,31.09,20250214,1700,-22.12,20241216,220,501.82,20241022,0.00,N,030350,500,69 억,,277112,N,N,0,N,00,N
20250311,160356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1306,34,2,2.67,619242905,471608,151.73,1249,1400,1217,1653,891,1272,1313.05,2.09,0,-13375,1322,1297,1249,1224,1176,1309,1236,69,381,500,760,1,1,13877794,181,-0.63,0.63,12,3.40,-2084.00,2065.00,4038,20240318,-67.66,859,20241206,52.04,1594,-18.07,20250114,1010,29.31,20250214,1700,-23.18,20241216,220,493.64,20241022,0.00,N,030350,500,69 억,,290185,N,N,0,N,00,N
20250311,150359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,15,2,1.18,598634656,455746,146.62,1249,1400,1217,1653,891,1272,1313.53,2.09,0,-18447,1322,1297,1249,1224,1176,1309,1236,69,381,500,760,1,1,13877794,179,-0.62,0.62,12,3.28,-2084.00,2065.00,4038,20240318,-68.13,859,20241206,49.83,1594,-19.26,20250114,1010,27.43,20250214,1700,-24.29,20241216,220,485.00,20241022,0.00,N,030350,500,69 억,,290185,N,N,0,N,00,N
20250311,140358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-1,5,-0.08,561082413,426483,137.21,1249,1400,1217,1653,891,1272,1315.60,2.09,0,-25401,1322,1297,1249,1224,1176,1309,1236,69,381,500,760,1,1,13877794,176,-0.61,0.62,12,3.07,-2084.00,2065.00,4038,20240318,-68.52,859,20241206,47.96,1594,-20.26,20250114,1010,25.84,20250214,1700,-25.24,20241216,220,477.73,20241022,0.00,N,030350,500,69 억,,290185,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 20250312 160400 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 3 2 0.23 232856605 176895 36.18 1319 1360 1275 1697 915 1306 1316.36 2.00 0 -8300 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 182 -0.63 0.63 12 1.27 -2084.00 2065.00 4038 20240318 -67.58 859 20241206 52.39 1594 -17.88 20250114 1010 29.60 20250214 1700 -23.00 20241216 220 495.00 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
3 20250312 150401 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 3 2 0.23 228639874 173666 35.52 1319 1360 1275 1697 915 1306 1316.55 2.00 0 -7793 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 182 -0.63 0.63 12 1.25 -2084.00 2065.00 4038 20240318 -67.58 859 20241206 52.39 1594 -17.88 20250114 1010 29.60 20250214 1700 -23.00 20241216 220 495.00 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
4 20250312 140400 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 3 2 0.23 219413181 166596 34.08 1319 1360 1275 1697 915 1306 1317.04 2.00 0 -5934 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 182 -0.63 0.63 12 1.20 -2084.00 2065.00 4038 20240318 -67.58 859 20241206 52.39 1594 -17.88 20250114 1010 29.60 20250214 1700 -23.00 20241216 220 495.00 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
5 20250312 130400 57 100.00 KOSDAQ IT 서비스 N N N N N 1308 2 2 0.15 208719223 158412 32.40 1319 1360 1275 1697 915 1306 1317.57 2.00 0 -5166 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 182 -0.63 0.63 12 1.14 -2084.00 2065.00 4038 20240318 -67.61 859 20241206 52.27 1594 -17.94 20250114 1010 29.50 20250214 1700 -23.06 20241216 220 494.55 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
6 20250312 120401 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 3 2 0.23 201075475 152538 31.20 1319 1360 1275 1697 915 1306 1318.20 2.00 0 -4635 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 182 -0.63 0.63 12 1.10 -2084.00 2065.00 4038 20240318 -67.58 859 20241206 52.39 1594 -17.88 20250114 1010 29.60 20250214 1700 -23.00 20241216 220 495.00 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
7 20250312 110358 57 100.00 KOSDAQ IT 서비스 N N N N N 1307 1 2 0.08 192974062 146329 29.93 1319 1360 1275 1697 915 1306 1318.77 2.00 0 -4823 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 181 -0.63 0.63 12 1.05 -2084.00 2065.00 4038 20240318 -67.63 859 20241206 52.15 1594 -18.01 20250114 1010 29.41 20250214 1700 -23.12 20241216 220 494.09 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
8 20250312 100400 57 100.00 KOSDAQ IT 서비스 N N N N N 1291 -15 5 -1.15 154219081 116397 23.81 1319 1360 1290 1697 915 1306 1324.94 2.00 0 -1227 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 179 -0.62 0.63 12 0.84 -2084.00 2065.00 4038 20240318 -68.03 859 20241206 50.29 1594 -19.01 20250114 1010 27.82 20250214 1700 -24.06 20241216 220 486.82 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
9 20250312 090401 57 100.00 KOSDAQ IT 서비스 N N N N N 1324 18 2 1.38 37629241 28094 5.75 1319 1360 1319 1697 915 1306 1339.40 2.00 0 -298 1490 1397 1307 1214 1124 1444 1261 69 391 500 780 1 1 13877794 184 -0.64 0.64 12 0.20 -2084.00 2065.00 4038 20240318 -67.21 859 20241206 54.13 1594 -16.94 20250114 1010 31.09 20250214 1700 -22.12 20241216 220 501.82 20241022 0.00 N 030350 500 69 억 277112 N N 0 N 00 N
10 20250311 160356 57 100.00 KOSDAQ IT 서비스 N N N N N 1306 34 2 2.67 619242905 471608 151.73 1249 1400 1217 1653 891 1272 1313.05 2.09 0 -13375 1322 1297 1249 1224 1176 1309 1236 69 381 500 760 1 1 13877794 181 -0.63 0.63 12 3.40 -2084.00 2065.00 4038 20240318 -67.66 859 20241206 52.04 1594 -18.07 20250114 1010 29.31 20250214 1700 -23.18 20241216 220 493.64 20241022 0.00 N 030350 500 69 억 290185 N N 0 N 00 N
11 20250311 150359 57 100.00 KOSDAQ IT 서비스 N N N N N 1287 15 2 1.18 598634656 455746 146.62 1249 1400 1217 1653 891 1272 1313.53 2.09 0 -18447 1322 1297 1249 1224 1176 1309 1236 69 381 500 760 1 1 13877794 179 -0.62 0.62 12 3.28 -2084.00 2065.00 4038 20240318 -68.13 859 20241206 49.83 1594 -19.26 20250114 1010 27.43 20250214 1700 -24.29 20241216 220 485.00 20241022 0.00 N 030350 500 69 억 290185 N N 0 N 00 N
12 20250311 140358 57 100.00 KOSDAQ IT 서비스 N N N N N 1271 -1 5 -0.08 561082413 426483 137.21 1249 1400 1217 1653 891 1272 1315.60 2.09 0 -25401 1322 1297 1249 1224 1176 1309 1236 69 381 500 760 1 1 13877794 176 -0.61 0.62 12 3.07 -2084.00 2065.00 4038 20240318 -68.52 859 20241206 47.96 1594 -20.26 20250114 1010 25.84 20250214 1700 -25.24 20241216 220 477.73 20241022 0.00 N 030350 500 69 억 290185 N N 0 N 00 N