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
039980/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
20250312,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,15,2,0.58,1634077118,625378,80.97,2600,2640,2575,3380,1820,2600,2612.94,1.97,0,-58610,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1892,145.28,1.71,12,0.86,18.00,1530.00,4225,20240510,-38.11,1636,20240423,59.84,3730,-29.89,20250204,2535,3.16,20250311,4225,-38.11,20240510,1636,59.84,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,20,2,0.77,1513418933,579248,74.99,2600,2640,2575,3380,1820,2600,2612.74,1.97,0,-55578,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1896,145.56,1.71,12,0.80,18.00,1530.00,4225,20240510,-37.99,1636,20240423,60.15,3730,-29.76,20250204,2535,3.35,20250311,4225,-37.99,20240510,1636,60.15,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,20,2,0.77,1285186259,492288,63.73,2600,2635,2575,3380,1820,2600,2610.64,1.97,0,-47918,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1896,145.56,1.71,12,0.68,18.00,1530.00,4225,20240510,-37.99,1636,20240423,60.15,3730,-29.76,20250204,2535,3.35,20250311,4225,-37.99,20240510,1636,60.15,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,10,2,0.38,1048604627,401852,52.03,2600,2635,2575,3380,1820,2600,2609.44,1.97,0,-56343,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1889,145.00,1.71,12,0.56,18.00,1530.00,4225,20240510,-38.22,1636,20240423,59.54,3730,-30.03,20250204,2535,2.96,20250311,4225,-38.22,20240510,1636,59.54,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,20,2,0.77,854874942,327663,42.42,2600,2635,2575,3380,1820,2600,2609.01,1.97,0,-53294,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1896,145.56,1.71,12,0.45,18.00,1530.00,4225,20240510,-37.99,1636,20240423,60.15,3730,-29.76,20250204,2535,3.35,20250311,4225,-37.99,20240510,1636,60.15,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,20,2,0.77,740757287,284105,36.78,2600,2635,2575,3380,1820,2600,2607.34,1.97,0,-53348,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1896,145.56,1.71,12,0.39,18.00,1530.00,4225,20240510,-37.99,1636,20240423,60.15,3730,-29.76,20250204,2535,3.35,20250311,4225,-37.99,20240510,1636,60.15,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,15,2,0.58,597697813,229422,29.70,2600,2635,2575,3380,1820,2600,2605.24,1.97,0,-59336,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1892,145.28,1.71,12,0.32,18.00,1530.00,4225,20240510,-38.11,1636,20240423,59.84,3730,-29.89,20250204,2535,3.16,20250311,4225,-38.11,20240510,1636,59.84,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250312,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-15,5,-0.58,165283425,63785,8.26,2600,2610,2580,3380,1820,2600,2591.23,1.97,0,-19829,2656,2627,2581,2552,2506,2642,2567,362,780,500,1870,5,1,72357508,1870,143.61,1.69,12,0.09,18.00,1530.00,4225,20240510,-38.82,1636,20240423,58.01,3730,-30.70,20250204,2535,1.97,20250311,4225,-38.82,20240510,1636,58.01,20240423,6.45,N,039980,500,361 억,,1423785,N,N,0,N,00,N
20250311,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-60,5,-2.26,1832070126,711423,108.73,2550,2610,2535,3455,1865,2660,2575.09,1.62,0,99338,2760,2710,2675,2625,2590,2735,2650,362,795,500,1910,5,1,72357508,1881,144.44,1.70,12,0.98,18.00,1530.00,4225,20240510,-38.46,1636,20240423,58.92,3730,-30.29,20250204,2535,2.56,20250311,4225,-38.46,20240510,1636,58.92,20240423,6.59,N,039980,500,361 억,,1175275,N,N,0,N,00,N
20250311,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-75,5,-2.82,1687051681,655544,100.19,2550,2610,2535,3455,1865,2660,2573.51,1.62,0,106997,2760,2710,2675,2625,2590,2735,2650,362,795,500,1910,5,1,72357508,1870,143.61,1.69,12,0.91,18.00,1530.00,4225,20240510,-38.82,1636,20240423,58.01,3730,-30.70,20250204,2535,1.97,20250311,4225,-38.82,20240510,1636,58.01,20240423,6.59,N,039980,500,361 억,,1175275,N,N,0,N,00,N
20250311,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-60,5,-2.26,1480190856,575702,87.99,2550,2610,2535,3455,1865,2660,2571.11,1.62,0,109693,2760,2710,2675,2625,2590,2735,2650,362,795,500,1910,5,1,72357508,1881,144.44,1.70,12,0.80,18.00,1530.00,4225,20240510,-38.46,1636,20240423,58.92,3730,-30.29,20250204,2535,2.56,20250311,4225,-38.46,20240510,1636,58.92,20240423,6.59,N,039980,500,361 억,,1175275,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 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 15 2 0.58 1634077118 625378 80.97 2600 2640 2575 3380 1820 2600 2612.94 1.97 0 -58610 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1892 145.28 1.71 12 0.86 18.00 1530.00 4225 20240510 -38.11 1636 20240423 59.84 3730 -29.89 20250204 2535 3.16 20250311 4225 -38.11 20240510 1636 59.84 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
3 20250312 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 20 2 0.77 1513418933 579248 74.99 2600 2640 2575 3380 1820 2600 2612.74 1.97 0 -55578 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1896 145.56 1.71 12 0.80 18.00 1530.00 4225 20240510 -37.99 1636 20240423 60.15 3730 -29.76 20250204 2535 3.35 20250311 4225 -37.99 20240510 1636 60.15 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
4 20250312 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 20 2 0.77 1285186259 492288 63.73 2600 2635 2575 3380 1820 2600 2610.64 1.97 0 -47918 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1896 145.56 1.71 12 0.68 18.00 1530.00 4225 20240510 -37.99 1636 20240423 60.15 3730 -29.76 20250204 2535 3.35 20250311 4225 -37.99 20240510 1636 60.15 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
5 20250312 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 10 2 0.38 1048604627 401852 52.03 2600 2635 2575 3380 1820 2600 2609.44 1.97 0 -56343 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1889 145.00 1.71 12 0.56 18.00 1530.00 4225 20240510 -38.22 1636 20240423 59.54 3730 -30.03 20250204 2535 2.96 20250311 4225 -38.22 20240510 1636 59.54 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
6 20250312 120447 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 20 2 0.77 854874942 327663 42.42 2600 2635 2575 3380 1820 2600 2609.01 1.97 0 -53294 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1896 145.56 1.71 12 0.45 18.00 1530.00 4225 20240510 -37.99 1636 20240423 60.15 3730 -29.76 20250204 2535 3.35 20250311 4225 -37.99 20240510 1636 60.15 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
7 20250312 110444 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 20 2 0.77 740757287 284105 36.78 2600 2635 2575 3380 1820 2600 2607.34 1.97 0 -53348 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1896 145.56 1.71 12 0.39 18.00 1530.00 4225 20240510 -37.99 1636 20240423 60.15 3730 -29.76 20250204 2535 3.35 20250311 4225 -37.99 20240510 1636 60.15 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
8 20250312 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 15 2 0.58 597697813 229422 29.70 2600 2635 2575 3380 1820 2600 2605.24 1.97 0 -59336 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1892 145.28 1.71 12 0.32 18.00 1530.00 4225 20240510 -38.11 1636 20240423 59.84 3730 -29.89 20250204 2535 3.16 20250311 4225 -38.11 20240510 1636 59.84 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
9 20250312 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -15 5 -0.58 165283425 63785 8.26 2600 2610 2580 3380 1820 2600 2591.23 1.97 0 -19829 2656 2627 2581 2552 2506 2642 2567 362 780 500 1870 5 1 72357508 1870 143.61 1.69 12 0.09 18.00 1530.00 4225 20240510 -38.82 1636 20240423 58.01 3730 -30.70 20250204 2535 1.97 20250311 4225 -38.82 20240510 1636 58.01 20240423 6.45 N 039980 500 361 억 1423785 N N 0 N 00 N
10 20250311 160441 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 -60 5 -2.26 1832070126 711423 108.73 2550 2610 2535 3455 1865 2660 2575.09 1.62 0 99338 2760 2710 2675 2625 2590 2735 2650 362 795 500 1910 5 1 72357508 1881 144.44 1.70 12 0.98 18.00 1530.00 4225 20240510 -38.46 1636 20240423 58.92 3730 -30.29 20250204 2535 2.56 20250311 4225 -38.46 20240510 1636 58.92 20240423 6.59 N 039980 500 361 억 1175275 N N 0 N 00 N
11 20250311 150444 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -75 5 -2.82 1687051681 655544 100.19 2550 2610 2535 3455 1865 2660 2573.51 1.62 0 106997 2760 2710 2675 2625 2590 2735 2650 362 795 500 1910 5 1 72357508 1870 143.61 1.69 12 0.91 18.00 1530.00 4225 20240510 -38.82 1636 20240423 58.01 3730 -30.70 20250204 2535 1.97 20250311 4225 -38.82 20240510 1636 58.01 20240423 6.59 N 039980 500 361 억 1175275 N N 0 N 00 N
12 20250311 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 -60 5 -2.26 1480190856 575702 87.99 2550 2610 2535 3455 1865 2660 2571.11 1.62 0 109693 2760 2710 2675 2625 2590 2735 2650 362 795 500 1910 5 1 72357508 1881 144.44 1.70 12 0.80 18.00 1530.00 4225 20240510 -38.46 1636 20240423 58.92 3730 -30.29 20250204 2535 2.56 20250311 4225 -38.46 20240510 1636 58.92 20240423 6.59 N 039980 500 361 억 1175275 N N 0 N 00 N