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
075130/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
20250312,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,100553080,42420,102.18,2360,2405,2300,3090,1670,2380,2370.42,2.87,0,8656,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,397,25.70,0.52,12,0.26,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2675,-10.65,20250225,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,0,3,0.00,96626160,40771,98.21,2360,2405,2300,3090,1670,2380,2369.97,2.87,0,8727,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,396,25.59,0.52,12,0.25,93.00,4575.00,3820,20240905,-37.70,1864,20240805,27.68,2675,-11.03,20250225,2300,3.48,20250312,3820,-37.70,20240905,1864,27.68,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,88344520,37296,89.84,2360,2405,2300,3090,1670,2380,2368.74,2.87,0,9596,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,397,25.70,0.52,12,0.22,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2675,-10.65,20250225,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,130628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,25,2,1.05,75652430,31983,77.04,2360,2405,2300,3090,1670,2380,2365.40,2.87,0,10643,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,400,25.86,0.53,12,0.19,93.00,4575.00,3820,20240905,-37.04,1864,20240805,29.02,2675,-10.09,20250225,2300,4.57,20250312,3820,-37.04,20240905,1864,29.02,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,120631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,67182350,28453,68.54,2360,2400,2300,3090,1670,2380,2361.17,2.87,0,10301,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,397,25.70,0.52,12,0.17,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2675,-10.65,20250225,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,110626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,47888755,20372,49.07,2360,2395,2300,3090,1670,2380,2350.71,2.87,0,3193,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,397,25.70,0.52,12,0.12,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2675,-10.65,20250225,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,100629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,15,2,0.63,41610060,17741,42.73,2360,2395,2300,3090,1670,2380,2345.42,2.87,0,2458,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,398,25.75,0.52,12,0.11,93.00,4575.00,3820,20240905,-37.30,1864,20240805,28.49,2675,-10.47,20250225,2300,4.13,20250312,3820,-37.30,20240905,1864,28.49,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250312,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-30,5,-1.26,9273715,3982,9.59,2360,2380,2300,3090,1670,2380,2328.91,2.87,0,96,2426,2402,2381,2357,2336,2402,2357,83,710,500,1420,5,1,16622320,391,25.27,0.51,12,0.02,93.00,4575.00,3820,20240905,-38.48,1864,20240805,26.07,2675,-12.15,20250225,2300,2.17,20250312,3820,-38.48,20240905,1864,26.07,20240805,3.11,N,075130,500,83 억,,476885,N,N,0,N,00,N
20250311,160623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-30,5,-1.24,98578235,41515,72.96,2380,2405,2360,3130,1690,2410,2374.52,2.88,0,-1090,2516,2462,2406,2352,2296,2435,2325,83,720,500,1440,5,1,16622320,396,25.59,0.52,12,0.25,93.00,4575.00,3820,20240905,-37.70,1864,20240805,27.68,2675,-11.03,20250225,2335,1.93,20250115,3820,-37.70,20240905,1864,27.68,20240805,3.10,N,075130,500,83 억,,478037,N,N,0,N,00,N
20250311,150627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-45,5,-1.87,84827115,35734,62.80,2380,2405,2360,3130,1690,2410,2373.85,2.88,0,-12,2516,2462,2406,2352,2296,2435,2325,83,720,500,1440,5,1,16622320,393,25.43,0.52,12,0.21,93.00,4575.00,3820,20240905,-38.09,1864,20240805,26.88,2675,-11.59,20250225,2335,1.28,20250115,3820,-38.09,20240905,1864,26.88,20240805,3.10,N,075130,500,83 억,,478037,N,N,0,N,00,N
20250311,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-30,5,-1.24,81445000,34308,60.29,2380,2405,2360,3130,1690,2410,2373.94,2.88,0,258,2516,2462,2406,2352,2296,2435,2325,83,720,500,1440,5,1,16622320,396,25.59,0.52,12,0.21,93.00,4575.00,3820,20240905,-37.70,1864,20240805,27.68,2675,-11.03,20250225,2335,1.93,20250115,3820,-37.70,20240905,1864,27.68,20240805,3.10,N,075130,500,83 억,,478037,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 160629 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 100553080 42420 102.18 2360 2405 2300 3090 1670 2380 2370.42 2.87 0 8656 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 397 25.70 0.52 12 0.26 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2675 -10.65 20250225 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
3 20250312 150630 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 0 3 0.00 96626160 40771 98.21 2360 2405 2300 3090 1670 2380 2369.97 2.87 0 8727 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 396 25.59 0.52 12 0.25 93.00 4575.00 3820 20240905 -37.70 1864 20240805 27.68 2675 -11.03 20250225 2300 3.48 20250312 3820 -37.70 20240905 1864 27.68 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
4 20250312 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 88344520 37296 89.84 2360 2405 2300 3090 1670 2380 2368.74 2.87 0 9596 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 397 25.70 0.52 12 0.22 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2675 -10.65 20250225 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
5 20250312 130628 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 25 2 1.05 75652430 31983 77.04 2360 2405 2300 3090 1670 2380 2365.40 2.87 0 10643 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 400 25.86 0.53 12 0.19 93.00 4575.00 3820 20240905 -37.04 1864 20240805 29.02 2675 -10.09 20250225 2300 4.57 20250312 3820 -37.04 20240905 1864 29.02 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
6 20250312 120631 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 67182350 28453 68.54 2360 2400 2300 3090 1670 2380 2361.17 2.87 0 10301 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 397 25.70 0.52 12 0.17 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2675 -10.65 20250225 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
7 20250312 110626 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 47888755 20372 49.07 2360 2395 2300 3090 1670 2380 2350.71 2.87 0 3193 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 397 25.70 0.52 12 0.12 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2675 -10.65 20250225 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
8 20250312 100629 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 15 2 0.63 41610060 17741 42.73 2360 2395 2300 3090 1670 2380 2345.42 2.87 0 2458 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 398 25.75 0.52 12 0.11 93.00 4575.00 3820 20240905 -37.30 1864 20240805 28.49 2675 -10.47 20250225 2300 4.13 20250312 3820 -37.30 20240905 1864 28.49 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
9 20250312 090632 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 -30 5 -1.26 9273715 3982 9.59 2360 2380 2300 3090 1670 2380 2328.91 2.87 0 96 2426 2402 2381 2357 2336 2402 2357 83 710 500 1420 5 1 16622320 391 25.27 0.51 12 0.02 93.00 4575.00 3820 20240905 -38.48 1864 20240805 26.07 2675 -12.15 20250225 2300 2.17 20250312 3820 -38.48 20240905 1864 26.07 20240805 3.11 N 075130 500 83 억 476885 N N 0 N 00 N
10 20250311 160623 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -30 5 -1.24 98578235 41515 72.96 2380 2405 2360 3130 1690 2410 2374.52 2.88 0 -1090 2516 2462 2406 2352 2296 2435 2325 83 720 500 1440 5 1 16622320 396 25.59 0.52 12 0.25 93.00 4575.00 3820 20240905 -37.70 1864 20240805 27.68 2675 -11.03 20250225 2335 1.93 20250115 3820 -37.70 20240905 1864 27.68 20240805 3.10 N 075130 500 83 억 478037 N N 0 N 00 N
11 20250311 150627 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -45 5 -1.87 84827115 35734 62.80 2380 2405 2360 3130 1690 2410 2373.85 2.88 0 -12 2516 2462 2406 2352 2296 2435 2325 83 720 500 1440 5 1 16622320 393 25.43 0.52 12 0.21 93.00 4575.00 3820 20240905 -38.09 1864 20240805 26.88 2675 -11.59 20250225 2335 1.28 20250115 3820 -38.09 20240905 1864 26.88 20240805 3.10 N 075130 500 83 억 478037 N N 0 N 00 N
12 20250311 140627 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -30 5 -1.24 81445000 34308 60.29 2380 2405 2360 3130 1690 2410 2373.94 2.88 0 258 2516 2462 2406 2352 2296 2435 2325 83 720 500 1440 5 1 16622320 396 25.59 0.52 12 0.21 93.00 4575.00 3820 20240905 -37.70 1864 20240805 27.68 2675 -11.03 20250225 2335 1.93 20250115 3820 -37.70 20240905 1864 27.68 20240805 3.10 N 075130 500 83 억 478037 N N 0 N 00 N