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
104200/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
20250312,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,10,2,0.31,318374865,98929,69.33,3195,3265,3180,4160,2240,3200,3218.22,0.46,0,11257,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,476,-9.39,0.60,12,0.67,-342.00,5346.00,5840,20240307,-45.03,2580,20241210,24.42,3750,-14.40,20250225,2620,22.52,20250203,5490,-41.53,20240312,2580,24.42,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,10,2,0.31,312972470,97246,68.15,3195,3265,3180,4160,2240,3200,3218.36,0.46,0,11119,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,476,-9.39,0.60,12,0.66,-342.00,5346.00,5840,20240307,-45.03,2580,20241210,24.42,3750,-14.40,20250225,2620,22.52,20250203,5490,-41.53,20240312,2580,24.42,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,140744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,20,2,0.62,280993010,87304,61.18,3195,3265,3180,4160,2240,3200,3218.56,0.46,0,12104,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,477,-9.42,0.60,12,0.59,-342.00,5346.00,5840,20240307,-44.86,2580,20241210,24.81,3750,-14.13,20250225,2620,22.90,20250203,5490,-41.35,20240312,2580,24.81,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,130743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,30,2,0.94,269452960,83725,58.68,3195,3265,3180,4160,2240,3200,3218.31,0.46,0,14117,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,479,-9.44,0.60,12,0.56,-342.00,5346.00,5840,20240307,-44.69,2580,20241210,25.19,3750,-13.87,20250225,2620,23.28,20250203,5490,-41.17,20240312,2580,25.19,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,120746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,10,2,0.31,250551495,77857,54.56,3195,3265,3180,4160,2240,3200,3218.10,0.46,0,14007,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,476,-9.39,0.60,12,0.53,-342.00,5346.00,5840,20240307,-45.03,2580,20241210,24.42,3750,-14.40,20250225,2620,22.52,20250203,5490,-41.53,20240312,2580,24.42,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,40,2,1.25,210213500,65323,45.78,3195,3265,3180,4160,2240,3200,3218.06,0.46,0,14024,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,480,-9.47,0.61,12,0.44,-342.00,5346.00,5840,20240307,-44.52,2580,20241210,25.58,3750,-13.60,20250225,2620,23.66,20250203,5490,-40.98,20240312,2580,25.58,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,55,2,1.72,179972525,56029,39.27,3195,3255,3180,4160,2240,3200,3212.13,0.46,0,15784,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,483,-9.52,0.61,12,0.38,-342.00,5346.00,5840,20240307,-44.26,2580,20241210,26.16,3750,-13.20,20250225,2620,24.24,20250203,5490,-40.71,20240312,2580,26.16,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250312,090747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,15,2,0.47,98022635,30681,21.50,3195,3235,3180,4160,2240,3200,3194.90,0.46,0,11598,3423,3311,3223,3111,3023,3367,3167,74,960,500,1980,5,1,14827550,477,-9.40,0.60,12,0.21,-342.00,5346.00,5840,20240307,-44.95,2580,20241210,24.61,3750,-14.27,20250225,2620,22.71,20250203,5490,-41.44,20240312,2580,24.61,20241210,3.58,N,104200,500,74 억,,67652,N,N,0,N,00,N
20250311,160738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-65,5,-1.99,440840830,137681,55.35,3135,3335,3135,4240,2290,3265,3201.91,0.30,0,8224,3475,3370,3235,3130,2995,3422,3182,74,975,500,2020,5,1,14827550,474,-9.36,0.60,12,0.93,-342.00,5346.00,5840,20240307,-45.21,2580,20241210,24.03,3750,-14.67,20250225,2620,22.14,20250203,5740,-44.25,20240311,2580,24.03,20241210,3.70,N,104200,500,74 억,,44428,N,N,0,N,00,N
20250311,150741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-85,5,-2.60,413617340,129156,51.92,3135,3335,3135,4240,2290,3265,3202.46,0.30,0,5987,3475,3370,3235,3130,2995,3422,3182,74,975,500,2020,5,1,14827550,472,-9.30,0.59,12,0.87,-342.00,5346.00,5840,20240307,-45.55,2580,20241210,23.26,3750,-15.20,20250225,2620,21.37,20250203,5740,-44.60,20240311,2580,23.26,20241210,3.70,N,104200,500,74 억,,44428,N,N,0,N,00,N
20250311,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,-40,5,-1.23,327648140,102226,41.09,3135,3335,3135,4240,2290,3265,3205.14,0.30,0,7274,3475,3370,3235,3130,2995,3422,3182,74,975,500,2020,5,1,14827550,478,-9.43,0.60,12,0.69,-342.00,5346.00,5840,20240307,-44.78,2580,20241210,25.00,3750,-14.00,20250225,2620,23.09,20250203,5740,-43.82,20240311,2580,25.00,20241210,3.70,N,104200,500,74 억,,44428,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 160743 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 10 2 0.31 318374865 98929 69.33 3195 3265 3180 4160 2240 3200 3218.22 0.46 0 11257 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 476 -9.39 0.60 12 0.67 -342.00 5346.00 5840 20240307 -45.03 2580 20241210 24.42 3750 -14.40 20250225 2620 22.52 20250203 5490 -41.53 20240312 2580 24.42 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
3 20250312 150745 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 10 2 0.31 312972470 97246 68.15 3195 3265 3180 4160 2240 3200 3218.36 0.46 0 11119 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 476 -9.39 0.60 12 0.66 -342.00 5346.00 5840 20240307 -45.03 2580 20241210 24.42 3750 -14.40 20250225 2620 22.52 20250203 5490 -41.53 20240312 2580 24.42 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
4 20250312 140744 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 20 2 0.62 280993010 87304 61.18 3195 3265 3180 4160 2240 3200 3218.56 0.46 0 12104 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 477 -9.42 0.60 12 0.59 -342.00 5346.00 5840 20240307 -44.86 2580 20241210 24.81 3750 -14.13 20250225 2620 22.90 20250203 5490 -41.35 20240312 2580 24.81 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
5 20250312 130743 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 30 2 0.94 269452960 83725 58.68 3195 3265 3180 4160 2240 3200 3218.31 0.46 0 14117 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 479 -9.44 0.60 12 0.56 -342.00 5346.00 5840 20240307 -44.69 2580 20241210 25.19 3750 -13.87 20250225 2620 23.28 20250203 5490 -41.17 20240312 2580 25.19 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
6 20250312 120746 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 10 2 0.31 250551495 77857 54.56 3195 3265 3180 4160 2240 3200 3218.10 0.46 0 14007 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 476 -9.39 0.60 12 0.53 -342.00 5346.00 5840 20240307 -45.03 2580 20241210 24.42 3750 -14.40 20250225 2620 22.52 20250203 5490 -41.53 20240312 2580 24.42 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
7 20250312 110740 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 40 2 1.25 210213500 65323 45.78 3195 3265 3180 4160 2240 3200 3218.06 0.46 0 14024 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 480 -9.47 0.61 12 0.44 -342.00 5346.00 5840 20240307 -44.52 2580 20241210 25.58 3750 -13.60 20250225 2620 23.66 20250203 5490 -40.98 20240312 2580 25.58 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
8 20250312 100741 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 55 2 1.72 179972525 56029 39.27 3195 3255 3180 4160 2240 3200 3212.13 0.46 0 15784 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 483 -9.52 0.61 12 0.38 -342.00 5346.00 5840 20240307 -44.26 2580 20241210 26.16 3750 -13.20 20250225 2620 24.24 20250203 5490 -40.71 20240312 2580 26.16 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
9 20250312 090747 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 15 2 0.47 98022635 30681 21.50 3195 3235 3180 4160 2240 3200 3194.90 0.46 0 11598 3423 3311 3223 3111 3023 3367 3167 74 960 500 1980 5 1 14827550 477 -9.40 0.60 12 0.21 -342.00 5346.00 5840 20240307 -44.95 2580 20241210 24.61 3750 -14.27 20250225 2620 22.71 20250203 5490 -41.44 20240312 2580 24.61 20241210 3.58 N 104200 500 74 억 67652 N N 0 N 00 N
10 20250311 160738 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 -65 5 -1.99 440840830 137681 55.35 3135 3335 3135 4240 2290 3265 3201.91 0.30 0 8224 3475 3370 3235 3130 2995 3422 3182 74 975 500 2020 5 1 14827550 474 -9.36 0.60 12 0.93 -342.00 5346.00 5840 20240307 -45.21 2580 20241210 24.03 3750 -14.67 20250225 2620 22.14 20250203 5740 -44.25 20240311 2580 24.03 20241210 3.70 N 104200 500 74 억 44428 N N 0 N 00 N
11 20250311 150741 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 -85 5 -2.60 413617340 129156 51.92 3135 3335 3135 4240 2290 3265 3202.46 0.30 0 5987 3475 3370 3235 3130 2995 3422 3182 74 975 500 2020 5 1 14827550 472 -9.30 0.59 12 0.87 -342.00 5346.00 5840 20240307 -45.55 2580 20241210 23.26 3750 -15.20 20250225 2620 21.37 20250203 5740 -44.60 20240311 2580 23.26 20241210 3.70 N 104200 500 74 억 44428 N N 0 N 00 N
12 20250311 140741 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 -40 5 -1.23 327648140 102226 41.09 3135 3335 3135 4240 2290 3265 3205.14 0.30 0 7274 3475 3370 3235 3130 2995 3422 3182 74 975 500 2020 5 1 14827550 478 -9.43 0.60 12 0.69 -342.00 5346.00 5840 20240307 -44.78 2580 20241210 25.00 3750 -14.00 20250225 2620 23.09 20250203 5740 -43.82 20240311 2580 25.00 20241210 3.70 N 104200 500 74 억 44428 N N 0 N 00 N