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
058630/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
20250312,160543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,40,2,0.83,131027495,27032,19.04,4825,4880,4820,6270,3380,4825,4847.12,10.93,0,476,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,951,4.35,0.81,12,0.14,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.28,N,058630,500,97 억,,2137092,N,N,492,N,00,N
20250312,150544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4835,10,2,0.21,105859040,21836,15.38,4825,4880,4820,6270,3380,4825,4847.91,10.93,0,816,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,945,4.32,0.81,12,0.11,1119.00,5978.00,7300,20241010,-33.77,4745,20250311,1.90,5460,-11.45,20250122,4745,1.90,20250311,7300,-33.77,20241010,4745,1.90,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,140543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4835,10,2,0.21,84098535,17328,12.20,4825,4880,4825,6270,3380,4825,4853.33,10.93,0,1301,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,945,4.32,0.81,12,0.09,1119.00,5978.00,7300,20241010,-33.77,4745,20250311,1.90,5460,-11.45,20250122,4745,1.90,20250311,7300,-33.77,20241010,4745,1.90,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,130543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4845,20,2,0.41,63154320,12999,9.15,4825,4880,4825,6270,3380,4825,4858.40,10.93,0,223,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,947,4.33,0.81,12,0.07,1119.00,5978.00,7300,20241010,-33.63,4745,20250311,2.11,5460,-11.26,20250122,4745,2.11,20250311,7300,-33.63,20241010,4745,2.11,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,120545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4860,35,2,0.73,57137055,11757,8.28,4825,4880,4825,6270,3380,4825,4859.83,10.93,0,210,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,950,4.34,0.81,12,0.06,1119.00,5978.00,7300,20241010,-33.42,4745,20250311,2.42,5460,-10.99,20250122,4745,2.42,20250311,7300,-33.42,20241010,4745,2.42,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,110540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,40,2,0.83,52099830,10721,7.55,4825,4880,4825,6270,3380,4825,4859.61,10.93,0,409,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,951,4.35,0.81,12,0.05,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,100543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,40,2,0.83,41648395,8571,6.04,4825,4880,4825,6270,3380,4825,4859.22,10.93,0,537,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,951,4.35,0.81,12,0.04,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,090545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4850,25,2,0.52,3613065,748,0.53,4825,4850,4825,6270,3380,4825,4830.30,10.93,0,597,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,948,4.33,0.81,12,0.00,1119.00,5978.00,7300,20241010,-33.56,4745,20250311,2.21,5460,-11.17,20250122,4745,2.21,20250311,7300,-33.56,20241010,4745,2.21,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250311,160537,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4825,-115,5,-2.33,681616812,142007,237.82,4855,4925,4745,6420,3460,4940,4799.88,10.98,0,-24826,5006,4972,4936,4902,4866,4955,4885,98,1480,500,3550,5,1,19543877,943,4.31,0.81,12,0.73,1119.00,5978.00,7300,20241010,-33.90,4745,20250311,1.69,5460,-11.63,20250122,4745,1.69,20250311,7300,-33.90,20241010,4745,1.69,20250311,3.27,N,058630,500,97 억,,2146667,N,N,68,N,00,N
20250311,150541,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4815,-125,5,-2.53,653082977,136084,227.90,4855,4925,4745,6420,3460,4940,4799.12,10.98,0,-23676,5006,4972,4936,4902,4866,4955,4885,98,1480,500,3550,5,1,19543877,941,4.30,0.81,12,0.70,1119.00,5978.00,7300,20241010,-34.04,4745,20250311,1.48,5460,-11.81,20250122,4745,1.48,20250311,7300,-34.04,20241010,4745,1.48,20250311,3.27,N,058630,500,97 억,,2146667,N,N,68,N,00,N
20250311,140541,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4815,-125,5,-2.53,595631832,124133,207.89,4855,4925,4745,6420,3460,4940,4798.34,10.98,0,-21492,5006,4972,4936,4902,4866,4955,4885,98,1480,500,3550,5,1,19543877,941,4.30,0.81,12,0.64,1119.00,5978.00,7300,20241010,-34.04,4745,20250311,1.48,5460,-11.81,20250122,4745,1.48,20250311,7300,-34.04,20241010,4745,1.48,20250311,3.27,N,058630,500,97 억,,2146667,N,N,68,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 160543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4865 40 2 0.83 131027495 27032 19.04 4825 4880 4820 6270 3380 4825 4847.12 10.93 0 476 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 951 4.35 0.81 12 0.14 1119.00 5978.00 7300 20241010 -33.36 4745 20250311 2.53 5460 -10.90 20250122 4745 2.53 20250311 7300 -33.36 20241010 4745 2.53 20250311 3.28 N 058630 500 97 억 2137092 N N 492 N 00 N
3 20250312 150544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4835 10 2 0.21 105859040 21836 15.38 4825 4880 4820 6270 3380 4825 4847.91 10.93 0 816 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 945 4.32 0.81 12 0.11 1119.00 5978.00 7300 20241010 -33.77 4745 20250311 1.90 5460 -11.45 20250122 4745 1.90 20250311 7300 -33.77 20241010 4745 1.90 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
4 20250312 140543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4835 10 2 0.21 84098535 17328 12.20 4825 4880 4825 6270 3380 4825 4853.33 10.93 0 1301 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 945 4.32 0.81 12 0.09 1119.00 5978.00 7300 20241010 -33.77 4745 20250311 1.90 5460 -11.45 20250122 4745 1.90 20250311 7300 -33.77 20241010 4745 1.90 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
5 20250312 130543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4845 20 2 0.41 63154320 12999 9.15 4825 4880 4825 6270 3380 4825 4858.40 10.93 0 223 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 947 4.33 0.81 12 0.07 1119.00 5978.00 7300 20241010 -33.63 4745 20250311 2.11 5460 -11.26 20250122 4745 2.11 20250311 7300 -33.63 20241010 4745 2.11 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
6 20250312 120545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4860 35 2 0.73 57137055 11757 8.28 4825 4880 4825 6270 3380 4825 4859.83 10.93 0 210 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 950 4.34 0.81 12 0.06 1119.00 5978.00 7300 20241010 -33.42 4745 20250311 2.42 5460 -10.99 20250122 4745 2.42 20250311 7300 -33.42 20241010 4745 2.42 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
7 20250312 110540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4865 40 2 0.83 52099830 10721 7.55 4825 4880 4825 6270 3380 4825 4859.61 10.93 0 409 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 951 4.35 0.81 12 0.05 1119.00 5978.00 7300 20241010 -33.36 4745 20250311 2.53 5460 -10.90 20250122 4745 2.53 20250311 7300 -33.36 20241010 4745 2.53 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
8 20250312 100543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4865 40 2 0.83 41648395 8571 6.04 4825 4880 4825 6270 3380 4825 4859.22 10.93 0 537 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 951 4.35 0.81 12 0.04 1119.00 5978.00 7300 20241010 -33.36 4745 20250311 2.53 5460 -10.90 20250122 4745 2.53 20250311 7300 -33.36 20241010 4745 2.53 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
9 20250312 090545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4850 25 2 0.52 3613065 748 0.53 4825 4850 4825 6270 3380 4825 4830.30 10.93 0 597 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 948 4.33 0.81 12 0.00 1119.00 5978.00 7300 20241010 -33.56 4745 20250311 2.21 5460 -11.17 20250122 4745 2.21 20250311 7300 -33.56 20241010 4745 2.21 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
10 20250311 160537 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4825 -115 5 -2.33 681616812 142007 237.82 4855 4925 4745 6420 3460 4940 4799.88 10.98 0 -24826 5006 4972 4936 4902 4866 4955 4885 98 1480 500 3550 5 1 19543877 943 4.31 0.81 12 0.73 1119.00 5978.00 7300 20241010 -33.90 4745 20250311 1.69 5460 -11.63 20250122 4745 1.69 20250311 7300 -33.90 20241010 4745 1.69 20250311 3.27 N 058630 500 97 억 2146667 N N 68 N 00 N
11 20250311 150541 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4815 -125 5 -2.53 653082977 136084 227.90 4855 4925 4745 6420 3460 4940 4799.12 10.98 0 -23676 5006 4972 4936 4902 4866 4955 4885 98 1480 500 3550 5 1 19543877 941 4.30 0.81 12 0.70 1119.00 5978.00 7300 20241010 -34.04 4745 20250311 1.48 5460 -11.81 20250122 4745 1.48 20250311 7300 -34.04 20241010 4745 1.48 20250311 3.27 N 058630 500 97 억 2146667 N N 68 N 00 N
12 20250311 140541 55 60.00 KOSDAQ 신저가 IT 서비스 N N N Y 60 N 4815 -125 5 -2.53 595631832 124133 207.89 4855 4925 4745 6420 3460 4940 4798.34 10.98 0 -21492 5006 4972 4936 4902 4866 4955 4885 98 1480 500 3550 5 1 19543877 941 4.30 0.81 12 0.64 1119.00 5978.00 7300 20241010 -34.04 4745 20250311 1.48 5460 -11.81 20250122 4745 1.48 20250311 7300 -34.04 20241010 4745 1.48 20250311 3.27 N 058630 500 97 억 2146667 N N 68 N 00 N