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
087260/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
20250312,160658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1970,33,2,1.70,106641633,54156,43.31,1937,1984,1913,2515,1356,1937,1969.16,3.15,0,15514,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,641,30.31,1.33,12,0.17,65.00,1483.00,3485,20240430,-43.47,1755,20241210,12.25,2650,-25.66,20250116,1887,4.40,20250311,3485,-43.47,20240430,1755,12.25,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,38,2,1.96,94957525,48225,38.57,1937,1984,1913,2515,1356,1937,1969.05,3.15,0,11816,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,643,30.38,1.33,12,0.15,65.00,1483.00,3485,20240430,-43.33,1755,20241210,12.54,2650,-25.47,20250116,1887,4.66,20250311,3485,-43.33,20240430,1755,12.54,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,140659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,42,2,2.17,88002874,44698,35.75,1937,1984,1913,2515,1356,1937,1968.83,3.15,0,12075,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,644,30.45,1.33,12,0.14,65.00,1483.00,3485,20240430,-43.21,1755,20241210,12.76,2650,-25.32,20250116,1887,4.88,20250311,3485,-43.21,20240430,1755,12.76,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,130658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,42,2,2.17,84108601,42729,34.17,1937,1984,1913,2515,1356,1937,1968.42,3.15,0,12817,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,644,30.45,1.33,12,0.13,65.00,1483.00,3485,20240430,-43.21,1755,20241210,12.76,2650,-25.32,20250116,1887,4.88,20250311,3485,-43.21,20240430,1755,12.76,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,120701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1974,37,2,1.91,65099587,33119,26.49,1937,1974,1913,2515,1356,1937,1965.63,3.15,0,12458,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,643,30.37,1.33,12,0.10,65.00,1483.00,3485,20240430,-43.36,1755,20241210,12.48,2650,-25.51,20250116,1887,4.61,20250311,3485,-43.36,20240430,1755,12.48,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1963,26,2,1.34,28833412,14686,11.75,1937,1974,1913,2515,1356,1937,1963.33,3.15,0,221,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,639,30.20,1.32,12,0.05,65.00,1483.00,3485,20240430,-43.67,1755,20241210,11.85,2650,-25.92,20250116,1887,4.03,20250311,3485,-43.67,20240430,1755,11.85,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,100657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1963,26,2,1.34,21623392,11023,8.82,1937,1974,1913,2515,1356,1937,1961.66,3.15,0,2144,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,639,30.20,1.32,12,0.03,65.00,1483.00,3485,20240430,-43.67,1755,20241210,11.85,2650,-25.92,20250116,1887,4.03,20250311,3485,-43.67,20240430,1755,11.85,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250312,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1956,19,2,0.98,6469034,3320,2.66,1937,1960,1913,2515,1356,1937,1948.50,3.15,0,1090,2010,1973,1930,1893,1850,1952,1872,163,578,500,1230,1,1,32552861,637,30.09,1.32,12,0.01,65.00,1483.00,3485,20240430,-43.87,1755,20241210,11.45,2650,-26.19,20250116,1887,3.66,20250311,3485,-43.87,20240430,1755,11.45,20241210,3.48,N,087260,500,162 억,,1025670,N,N,0,N,00,N
20250311,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1937,-29,5,-1.48,237078799,123306,191.10,1947,1967,1887,2555,1377,1966,1922.69,3.00,0,3674,2000,1983,1968,1951,1936,1991,1959,163,589,500,1250,1,1,32552861,631,29.80,1.31,12,0.38,65.00,1483.00,3485,20240430,-44.42,1755,20241210,10.37,2650,-26.91,20250116,1887,2.65,20250311,3485,-44.42,20240430,1755,10.37,20241210,3.53,N,087260,500,162 억,,976996,N,N,0,N,00,N
20250311,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1942,-24,5,-1.22,210039664,109361,169.49,1947,1967,1887,2555,1377,1966,1920.61,3.00,0,3913,2000,1983,1968,1951,1936,1991,1959,163,589,500,1250,1,1,32552861,632,29.88,1.31,12,0.34,65.00,1483.00,3485,20240430,-44.28,1755,20241210,10.66,2650,-26.72,20250116,1887,2.91,20250311,3485,-44.28,20240430,1755,10.66,20241210,3.53,N,087260,500,162 억,,976996,N,N,0,N,00,N
20250311,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1953,-13,5,-0.66,194727274,101489,157.29,1947,1967,1887,2555,1377,1966,1918.70,3.00,0,2313,2000,1983,1968,1951,1936,1991,1959,163,589,500,1250,1,1,32552861,636,30.05,1.32,12,0.31,65.00,1483.00,3485,20240430,-43.96,1755,20241210,11.28,2650,-26.30,20250116,1887,3.50,20250311,3485,-43.96,20240430,1755,11.28,20241210,3.53,N,087260,500,162 억,,976996,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 160658 57 100.00 KOSDAQ IT 서비스 N N N N N 1970 33 2 1.70 106641633 54156 43.31 1937 1984 1913 2515 1356 1937 1969.16 3.15 0 15514 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 641 30.31 1.33 12 0.17 65.00 1483.00 3485 20240430 -43.47 1755 20241210 12.25 2650 -25.66 20250116 1887 4.40 20250311 3485 -43.47 20240430 1755 12.25 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
3 20250312 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 1975 38 2 1.96 94957525 48225 38.57 1937 1984 1913 2515 1356 1937 1969.05 3.15 0 11816 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 643 30.38 1.33 12 0.15 65.00 1483.00 3485 20240430 -43.33 1755 20241210 12.54 2650 -25.47 20250116 1887 4.66 20250311 3485 -43.33 20240430 1755 12.54 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
4 20250312 140659 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 42 2 2.17 88002874 44698 35.75 1937 1984 1913 2515 1356 1937 1968.83 3.15 0 12075 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 644 30.45 1.33 12 0.14 65.00 1483.00 3485 20240430 -43.21 1755 20241210 12.76 2650 -25.32 20250116 1887 4.88 20250311 3485 -43.21 20240430 1755 12.76 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
5 20250312 130658 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 42 2 2.17 84108601 42729 34.17 1937 1984 1913 2515 1356 1937 1968.42 3.15 0 12817 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 644 30.45 1.33 12 0.13 65.00 1483.00 3485 20240430 -43.21 1755 20241210 12.76 2650 -25.32 20250116 1887 4.88 20250311 3485 -43.21 20240430 1755 12.76 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
6 20250312 120701 57 100.00 KOSDAQ IT 서비스 N N N N N 1974 37 2 1.91 65099587 33119 26.49 1937 1974 1913 2515 1356 1937 1965.63 3.15 0 12458 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 643 30.37 1.33 12 0.10 65.00 1483.00 3485 20240430 -43.36 1755 20241210 12.48 2650 -25.51 20250116 1887 4.61 20250311 3485 -43.36 20240430 1755 12.48 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
7 20250312 110655 57 100.00 KOSDAQ IT 서비스 N N N N N 1963 26 2 1.34 28833412 14686 11.75 1937 1974 1913 2515 1356 1937 1963.33 3.15 0 221 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 639 30.20 1.32 12 0.05 65.00 1483.00 3485 20240430 -43.67 1755 20241210 11.85 2650 -25.92 20250116 1887 4.03 20250311 3485 -43.67 20240430 1755 11.85 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
8 20250312 100657 57 100.00 KOSDAQ IT 서비스 N N N N N 1963 26 2 1.34 21623392 11023 8.82 1937 1974 1913 2515 1356 1937 1961.66 3.15 0 2144 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 639 30.20 1.32 12 0.03 65.00 1483.00 3485 20240430 -43.67 1755 20241210 11.85 2650 -25.92 20250116 1887 4.03 20250311 3485 -43.67 20240430 1755 11.85 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
9 20250312 090702 57 100.00 KOSDAQ IT 서비스 N N N N N 1956 19 2 0.98 6469034 3320 2.66 1937 1960 1913 2515 1356 1937 1948.50 3.15 0 1090 2010 1973 1930 1893 1850 1952 1872 163 578 500 1230 1 1 32552861 637 30.09 1.32 12 0.01 65.00 1483.00 3485 20240430 -43.87 1755 20241210 11.45 2650 -26.19 20250116 1887 3.66 20250311 3485 -43.87 20240430 1755 11.45 20241210 3.48 N 087260 500 162 억 1025670 N N 0 N 00 N
10 20250311 160653 57 100.00 KOSDAQ IT 서비스 N N N N N 1937 -29 5 -1.48 237078799 123306 191.10 1947 1967 1887 2555 1377 1966 1922.69 3.00 0 3674 2000 1983 1968 1951 1936 1991 1959 163 589 500 1250 1 1 32552861 631 29.80 1.31 12 0.38 65.00 1483.00 3485 20240430 -44.42 1755 20241210 10.37 2650 -26.91 20250116 1887 2.65 20250311 3485 -44.42 20240430 1755 10.37 20241210 3.53 N 087260 500 162 억 976996 N N 0 N 00 N
11 20250311 150656 57 100.00 KOSDAQ IT 서비스 N N N N N 1942 -24 5 -1.22 210039664 109361 169.49 1947 1967 1887 2555 1377 1966 1920.61 3.00 0 3913 2000 1983 1968 1951 1936 1991 1959 163 589 500 1250 1 1 32552861 632 29.88 1.31 12 0.34 65.00 1483.00 3485 20240430 -44.28 1755 20241210 10.66 2650 -26.72 20250116 1887 2.91 20250311 3485 -44.28 20240430 1755 10.66 20241210 3.53 N 087260 500 162 억 976996 N N 0 N 00 N
12 20250311 140656 57 100.00 KOSDAQ IT 서비스 N N N N N 1953 -13 5 -0.66 194727274 101489 157.29 1947 1967 1887 2555 1377 1966 1918.70 3.00 0 2313 2000 1983 1968 1951 1936 1991 1959 163 589 500 1250 1 1 32552861 636 30.05 1.32 12 0.31 65.00 1483.00 3485 20240430 -43.96 1755 20241210 11.28 2650 -26.30 20250116 1887 3.50 20250311 3485 -43.96 20240430 1755 11.28 20241210 3.53 N 087260 500 162 억 976996 N N 0 N 00 N