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
041460/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
20250312,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,10,2,0.31,180475612,55341,119.34,3240,3285,3220,4230,2280,3255,3261.16,1.64,0,9009,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,620,26.12,1.15,12,0.29,125.00,2832.00,4765,20240228,-31.48,2560,20241209,27.54,3615,-9.68,20250106,2885,13.17,20250102,4460,-26.79,20240326,2560,27.54,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,5,2,0.15,168509327,51674,111.43,3240,3285,3220,4230,2280,3255,3261.01,1.64,0,9026,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,619,26.08,1.15,12,0.27,125.00,2832.00,4765,20240228,-31.58,2560,20241209,27.34,3615,-9.82,20250106,2885,13.00,20250102,4460,-26.91,20240326,2560,27.34,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,15,2,0.46,148525630,45560,98.25,3240,3285,3220,4230,2280,3255,3260.00,1.64,0,8634,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,621,26.16,1.15,12,0.24,125.00,2832.00,4765,20240228,-31.37,2560,20241209,27.73,3615,-9.54,20250106,2885,13.34,20250102,4460,-26.68,20240326,2560,27.73,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,130449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,20,2,0.61,139925620,42929,92.57,3240,3285,3220,4230,2280,3255,3259.47,1.64,0,9198,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,622,26.20,1.16,12,0.23,125.00,2832.00,4765,20240228,-31.27,2560,20241209,27.93,3615,-9.41,20250106,2885,13.52,20250102,4460,-26.57,20240326,2560,27.93,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,120450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,15,2,0.46,123295835,37855,81.63,3240,3285,3220,4230,2280,3255,3257.06,1.64,0,8476,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,621,26.16,1.15,12,0.20,125.00,2832.00,4765,20240228,-31.37,2560,20241209,27.73,3615,-9.54,20250106,2885,13.34,20250102,4460,-26.68,20240326,2560,27.73,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,110446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,20,2,0.61,117867150,36196,78.05,3240,3285,3220,4230,2280,3255,3256.36,1.64,0,8438,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,622,26.20,1.16,12,0.19,125.00,2832.00,4765,20240228,-31.27,2560,20241209,27.93,3615,-9.41,20250106,2885,13.52,20250102,4460,-26.57,20240326,2560,27.93,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,5,2,0.15,66170510,20401,43.99,3240,3270,3220,4230,2280,3255,3243.49,1.64,0,6513,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,619,26.08,1.15,12,0.11,125.00,2832.00,4765,20240228,-31.58,2560,20241209,27.34,3615,-9.82,20250106,2885,13.00,20250102,4460,-26.91,20240326,2560,27.34,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250312,090450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-10,5,-0.31,3388015,1045,2.25,3240,3265,3240,4230,2280,3255,3242.12,1.64,0,262,3365,3310,3250,3195,3135,3337,3222,107,975,500,2340,5,1,19000000,617,25.96,1.15,12,0.01,125.00,2832.00,4765,20240228,-31.90,2560,20241209,26.76,3615,-10.24,20250106,2885,12.48,20250102,4460,-27.24,20240326,2560,26.76,20241209,2.80,N,041460,500,107 억,,312441,N,N,0,N,00,N
20250311,160444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-55,5,-1.66,149787633,46361,99.61,3190,3305,3190,4300,2320,3310,3230.57,1.69,0,-7837,3380,3345,3275,3240,3170,3362,3257,107,990,500,2380,5,1,19000000,618,26.04,1.15,12,0.24,125.00,2832.00,4765,20240228,-31.69,2560,20241209,27.15,3615,-9.96,20250106,2885,12.82,20250102,4460,-27.02,20240326,2560,27.15,20241209,2.81,N,041460,500,107 억,,320200,N,N,0,N,00,N
20250311,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,-80,5,-2.42,117988803,36559,78.55,3190,3305,3190,4300,2320,3310,3226.92,1.69,0,-7358,3380,3345,3275,3240,3170,3362,3257,107,990,500,2380,5,1,19000000,614,25.84,1.14,12,0.19,125.00,2832.00,4765,20240228,-32.21,2560,20241209,26.17,3615,-10.65,20250106,2885,11.96,20250102,4460,-27.58,20240326,2560,26.17,20241209,2.81,N,041460,500,107 억,,320200,N,N,0,N,00,N
20250311,140447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-65,5,-1.96,88363058,27398,58.87,3190,3305,3190,4300,2320,3310,3224.57,1.69,0,-5168,3380,3345,3275,3240,3170,3362,3257,107,990,500,2380,5,1,19000000,617,25.96,1.15,12,0.14,125.00,2832.00,4765,20240228,-31.90,2560,20241209,26.76,3615,-10.24,20250106,2885,12.48,20250102,4460,-27.24,20240326,2560,26.76,20241209,2.81,N,041460,500,107 억,,320200,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 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 10 2 0.31 180475612 55341 119.34 3240 3285 3220 4230 2280 3255 3261.16 1.64 0 9009 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 620 26.12 1.15 12 0.29 125.00 2832.00 4765 20240228 -31.48 2560 20241209 27.54 3615 -9.68 20250106 2885 13.17 20250102 4460 -26.79 20240326 2560 27.54 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
3 20250312 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 5 2 0.15 168509327 51674 111.43 3240 3285 3220 4230 2280 3255 3261.01 1.64 0 9026 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 619 26.08 1.15 12 0.27 125.00 2832.00 4765 20240228 -31.58 2560 20241209 27.34 3615 -9.82 20250106 2885 13.00 20250102 4460 -26.91 20240326 2560 27.34 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
4 20250312 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 15 2 0.46 148525630 45560 98.25 3240 3285 3220 4230 2280 3255 3260.00 1.64 0 8634 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 621 26.16 1.15 12 0.24 125.00 2832.00 4765 20240228 -31.37 2560 20241209 27.73 3615 -9.54 20250106 2885 13.34 20250102 4460 -26.68 20240326 2560 27.73 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
5 20250312 130449 57 100.00 KOSDAQ IT 서비스 N N N N N 3275 20 2 0.61 139925620 42929 92.57 3240 3285 3220 4230 2280 3255 3259.47 1.64 0 9198 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 622 26.20 1.16 12 0.23 125.00 2832.00 4765 20240228 -31.27 2560 20241209 27.93 3615 -9.41 20250106 2885 13.52 20250102 4460 -26.57 20240326 2560 27.93 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
6 20250312 120450 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 15 2 0.46 123295835 37855 81.63 3240 3285 3220 4230 2280 3255 3257.06 1.64 0 8476 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 621 26.16 1.15 12 0.20 125.00 2832.00 4765 20240228 -31.37 2560 20241209 27.73 3615 -9.54 20250106 2885 13.34 20250102 4460 -26.68 20240326 2560 27.73 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
7 20250312 110446 57 100.00 KOSDAQ IT 서비스 N N N N N 3275 20 2 0.61 117867150 36196 78.05 3240 3285 3220 4230 2280 3255 3256.36 1.64 0 8438 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 622 26.20 1.16 12 0.19 125.00 2832.00 4765 20240228 -31.27 2560 20241209 27.93 3615 -9.41 20250106 2885 13.52 20250102 4460 -26.57 20240326 2560 27.93 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
8 20250312 100448 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 5 2 0.15 66170510 20401 43.99 3240 3270 3220 4230 2280 3255 3243.49 1.64 0 6513 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 619 26.08 1.15 12 0.11 125.00 2832.00 4765 20240228 -31.58 2560 20241209 27.34 3615 -9.82 20250106 2885 13.00 20250102 4460 -26.91 20240326 2560 27.34 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
9 20250312 090450 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 -10 5 -0.31 3388015 1045 2.25 3240 3265 3240 4230 2280 3255 3242.12 1.64 0 262 3365 3310 3250 3195 3135 3337 3222 107 975 500 2340 5 1 19000000 617 25.96 1.15 12 0.01 125.00 2832.00 4765 20240228 -31.90 2560 20241209 26.76 3615 -10.24 20250106 2885 12.48 20250102 4460 -27.24 20240326 2560 26.76 20241209 2.80 N 041460 500 107 억 312441 N N 0 N 00 N
10 20250311 160444 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -55 5 -1.66 149787633 46361 99.61 3190 3305 3190 4300 2320 3310 3230.57 1.69 0 -7837 3380 3345 3275 3240 3170 3362 3257 107 990 500 2380 5 1 19000000 618 26.04 1.15 12 0.24 125.00 2832.00 4765 20240228 -31.69 2560 20241209 27.15 3615 -9.96 20250106 2885 12.82 20250102 4460 -27.02 20240326 2560 27.15 20241209 2.81 N 041460 500 107 억 320200 N N 0 N 00 N
11 20250311 150447 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 -80 5 -2.42 117988803 36559 78.55 3190 3305 3190 4300 2320 3310 3226.92 1.69 0 -7358 3380 3345 3275 3240 3170 3362 3257 107 990 500 2380 5 1 19000000 614 25.84 1.14 12 0.19 125.00 2832.00 4765 20240228 -32.21 2560 20241209 26.17 3615 -10.65 20250106 2885 11.96 20250102 4460 -27.58 20240326 2560 26.17 20241209 2.81 N 041460 500 107 억 320200 N N 0 N 00 N
12 20250311 140447 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 -65 5 -1.96 88363058 27398 58.87 3190 3305 3190 4300 2320 3310 3224.57 1.69 0 -5168 3380 3345 3275 3240 3170 3362 3257 107 990 500 2380 5 1 19000000 617 25.96 1.15 12 0.14 125.00 2832.00 4765 20240228 -31.90 2560 20241209 26.76 3615 -10.24 20250106 2885 12.48 20250102 4460 -27.24 20240326 2560 26.76 20241209 2.81 N 041460 500 107 억 320200 N N 0 N 00 N