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
069410/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
20250312,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-5,5,-0.13,67243390,17280,54.29,3875,3925,3850,5100,2750,3925,3891.40,1.00,0,-1862,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,402,-30.15,0.74,12,0.17,-130.00,5266.00,5450,20240314,-28.07,2900,20240806,35.17,5050,-22.38,20250116,3720,5.38,20250311,5450,-28.07,20240314,2900,35.17,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-25,5,-0.64,65014590,16711,52.50,3875,3925,3850,5100,2750,3925,3890.53,1.00,0,-1625,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,400,-30.00,0.74,12,0.16,-130.00,5266.00,5450,20240314,-28.44,2900,20240806,34.48,5050,-22.77,20250116,3720,4.84,20250311,5450,-28.44,20240314,2900,34.48,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3910,-15,5,-0.38,58725230,15102,47.45,3875,3925,3850,5100,2750,3925,3888.57,1.00,0,-704,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,401,-30.08,0.74,12,0.15,-130.00,5266.00,5450,20240314,-28.26,2900,20240806,34.83,5050,-22.57,20250116,3720,5.11,20250311,5450,-28.26,20240314,2900,34.83,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,130616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,-35,5,-0.89,47386955,12191,38.30,3875,3925,3850,5100,2750,3925,3887.04,1.00,0,-1687,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,399,-29.92,0.74,12,0.12,-130.00,5266.00,5450,20240314,-28.62,2900,20240806,34.14,5050,-22.97,20250116,3720,4.57,20250311,5450,-28.62,20240314,2900,34.14,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,120619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,-10,5,-0.25,30476085,7845,24.65,3875,3920,3850,5100,2750,3925,3884.78,1.00,0,-1181,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,401,-30.12,0.74,12,0.08,-130.00,5266.00,5450,20240314,-28.17,2900,20240806,35.00,5050,-22.48,20250116,3720,5.24,20250311,5450,-28.17,20240314,2900,35.00,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-40,5,-1.02,28165980,7253,22.79,3875,3920,3850,5100,2750,3925,3883.36,1.00,0,-1523,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,398,-29.88,0.74,12,0.07,-130.00,5266.00,5450,20240314,-28.72,2900,20240806,33.97,5050,-23.07,20250116,3720,4.44,20250311,5450,-28.72,20240314,2900,33.97,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,100617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,-35,5,-0.89,14995170,3879,12.19,3875,3900,3850,5100,2750,3925,3865.73,1.00,0,-506,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,399,-29.92,0.74,12,0.04,-130.00,5266.00,5450,20240314,-28.62,2900,20240806,34.14,5050,-22.97,20250116,3720,4.57,20250311,5450,-28.62,20240314,2900,34.14,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250312,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,-75,5,-1.91,4844170,1249,3.92,3875,3900,3850,5100,2750,3925,3878.44,1.00,0,-340,4081,4002,3861,3782,3641,4042,3822,51,1175,500,2350,5,1,10244824,394,-29.62,0.73,12,0.01,-130.00,5266.00,5450,20240314,-29.36,2900,20240806,32.76,5050,-23.76,20250116,3720,3.49,20250311,5450,-29.36,20240314,2900,32.76,20240806,3.38,N,069410,500,51 억,,102843,N,N,0,N,00,N
20250311,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,25,2,0.64,121251170,31826,345.22,3850,3940,3720,5070,2730,3900,3809.81,1.00,0,764,4013,3956,3883,3826,3753,3985,3855,51,1170,500,2340,5,1,10244824,402,-30.19,0.75,12,0.31,-130.00,5266.00,5470,20240227,-28.24,2900,20240806,35.34,5050,-22.28,20250116,3720,5.51,20250311,5450,-27.98,20240314,2900,35.34,20240806,3.39,N,069410,500,51 억,,102078,N,N,0,N,00,N
20250311,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-15,5,-0.38,118468595,31112,337.48,3850,3940,3720,5070,2730,3900,3807.81,1.00,0,933,4013,3956,3883,3826,3753,3985,3855,51,1170,500,2340,5,1,10244824,398,-29.88,0.74,12,0.30,-130.00,5266.00,5470,20240227,-28.98,2900,20240806,33.97,5050,-23.07,20250116,3720,4.44,20250311,5450,-28.72,20240314,2900,33.97,20240806,3.39,N,069410,500,51 억,,102078,N,N,0,N,00,N
20250311,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,-5,5,-0.13,112503140,29577,320.83,3850,3940,3720,5070,2730,3900,3803.74,1.00,0,1647,4013,3956,3883,3826,3753,3985,3855,51,1170,500,2340,5,1,10244824,399,-29.96,0.74,12,0.29,-130.00,5266.00,5470,20240227,-28.79,2900,20240806,34.31,5050,-22.87,20250116,3720,4.70,20250311,5450,-28.53,20240314,2900,34.31,20240806,3.39,N,069410,500,51 억,,102078,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 160617 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 -5 5 -0.13 67243390 17280 54.29 3875 3925 3850 5100 2750 3925 3891.40 1.00 0 -1862 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 402 -30.15 0.74 12 0.17 -130.00 5266.00 5450 20240314 -28.07 2900 20240806 35.17 5050 -22.38 20250116 3720 5.38 20250311 5450 -28.07 20240314 2900 35.17 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
3 20250312 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 3900 -25 5 -0.64 65014590 16711 52.50 3875 3925 3850 5100 2750 3925 3890.53 1.00 0 -1625 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 400 -30.00 0.74 12 0.16 -130.00 5266.00 5450 20240314 -28.44 2900 20240806 34.48 5050 -22.77 20250116 3720 4.84 20250311 5450 -28.44 20240314 2900 34.48 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
4 20250312 140617 57 100.00 KOSDAQ IT 서비스 N N N N N 3910 -15 5 -0.38 58725230 15102 47.45 3875 3925 3850 5100 2750 3925 3888.57 1.00 0 -704 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 401 -30.08 0.74 12 0.15 -130.00 5266.00 5450 20240314 -28.26 2900 20240806 34.83 5050 -22.57 20250116 3720 5.11 20250311 5450 -28.26 20240314 2900 34.83 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
5 20250312 130616 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 -35 5 -0.89 47386955 12191 38.30 3875 3925 3850 5100 2750 3925 3887.04 1.00 0 -1687 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 399 -29.92 0.74 12 0.12 -130.00 5266.00 5450 20240314 -28.62 2900 20240806 34.14 5050 -22.97 20250116 3720 4.57 20250311 5450 -28.62 20240314 2900 34.14 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
6 20250312 120619 57 100.00 KOSDAQ IT 서비스 N N N N N 3915 -10 5 -0.25 30476085 7845 24.65 3875 3920 3850 5100 2750 3925 3884.78 1.00 0 -1181 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 401 -30.12 0.74 12 0.08 -130.00 5266.00 5450 20240314 -28.17 2900 20240806 35.00 5050 -22.48 20250116 3720 5.24 20250311 5450 -28.17 20240314 2900 35.00 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
7 20250312 110614 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 -40 5 -1.02 28165980 7253 22.79 3875 3920 3850 5100 2750 3925 3883.36 1.00 0 -1523 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 398 -29.88 0.74 12 0.07 -130.00 5266.00 5450 20240314 -28.72 2900 20240806 33.97 5050 -23.07 20250116 3720 4.44 20250311 5450 -28.72 20240314 2900 33.97 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
8 20250312 100617 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 -35 5 -0.89 14995170 3879 12.19 3875 3900 3850 5100 2750 3925 3865.73 1.00 0 -506 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 399 -29.92 0.74 12 0.04 -130.00 5266.00 5450 20240314 -28.62 2900 20240806 34.14 5050 -22.97 20250116 3720 4.57 20250311 5450 -28.62 20240314 2900 34.14 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
9 20250312 090620 57 100.00 KOSDAQ IT 서비스 N N N N N 3850 -75 5 -1.91 4844170 1249 3.92 3875 3900 3850 5100 2750 3925 3878.44 1.00 0 -340 4081 4002 3861 3782 3641 4042 3822 51 1175 500 2350 5 1 10244824 394 -29.62 0.73 12 0.01 -130.00 5266.00 5450 20240314 -29.36 2900 20240806 32.76 5050 -23.76 20250116 3720 3.49 20250311 5450 -29.36 20240314 2900 32.76 20240806 3.38 N 069410 500 51 억 102843 N N 0 N 00 N
10 20250311 160611 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 25 2 0.64 121251170 31826 345.22 3850 3940 3720 5070 2730 3900 3809.81 1.00 0 764 4013 3956 3883 3826 3753 3985 3855 51 1170 500 2340 5 1 10244824 402 -30.19 0.75 12 0.31 -130.00 5266.00 5470 20240227 -28.24 2900 20240806 35.34 5050 -22.28 20250116 3720 5.51 20250311 5450 -27.98 20240314 2900 35.34 20240806 3.39 N 069410 500 51 억 102078 N N 0 N 00 N
11 20250311 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 -15 5 -0.38 118468595 31112 337.48 3850 3940 3720 5070 2730 3900 3807.81 1.00 0 933 4013 3956 3883 3826 3753 3985 3855 51 1170 500 2340 5 1 10244824 398 -29.88 0.74 12 0.30 -130.00 5266.00 5470 20240227 -28.98 2900 20240806 33.97 5050 -23.07 20250116 3720 4.44 20250311 5450 -28.72 20240314 2900 33.97 20240806 3.39 N 069410 500 51 억 102078 N N 0 N 00 N
12 20250311 140614 57 100.00 KOSDAQ IT 서비스 N N N N N 3895 -5 5 -0.13 112503140 29577 320.83 3850 3940 3720 5070 2730 3900 3803.74 1.00 0 1647 4013 3956 3883 3826 3753 3985 3855 51 1170 500 2340 5 1 10244824 399 -29.96 0.74 12 0.29 -130.00 5266.00 5470 20240227 -28.79 2900 20240806 34.31 5050 -22.87 20250116 3720 4.70 20250311 5450 -28.53 20240314 2900 34.31 20240806 3.39 N 069410 500 51 억 102078 N N 0 N 00 N