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
140430/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
20250312,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,78904675,38397,56.89,2060,2080,2040,2675,1445,2060,2054.97,2.73,0,642,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.20,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,66281210,32226,47.75,2060,2080,2040,2675,1445,2060,2056.76,2.73,0,1152,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.17,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,10,2,0.49,42223240,20470,30.33,2060,2080,2050,2675,1445,2060,2062.69,2.73,0,612,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,395,17.54,1.73,12,0.11,118.00,1195.00,9410,20240503,-78.00,1930,20241210,7.25,2735,-24.31,20250212,1960,5.61,20250311,9410,-78.00,20240503,1930,7.25,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,130831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,15,2,0.73,19291270,9347,13.85,2060,2080,2050,2675,1445,2060,2063.90,2.73,0,-439,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,396,17.58,1.74,12,0.05,118.00,1195.00,9410,20240503,-77.95,1930,20241210,7.51,2735,-24.13,20250212,1960,5.87,20250311,9410,-77.95,20240503,1930,7.51,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,15,2,0.73,14297250,6923,10.26,2060,2080,2050,2675,1445,2060,2065.18,2.73,0,-362,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,396,17.58,1.74,12,0.04,118.00,1195.00,9410,20240503,-77.95,1930,20241210,7.51,2735,-24.13,20250212,1960,5.87,20250311,9410,-77.95,20240503,1930,7.51,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,110827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,10,2,0.49,12226220,5921,8.77,2060,2080,2050,2675,1445,2060,2064.89,2.73,0,-866,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,395,17.54,1.73,12,0.03,118.00,1195.00,9410,20240503,-78.00,1930,20241210,7.25,2735,-24.31,20250212,1960,5.61,20250311,9410,-78.00,20240503,1930,7.25,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,15,2,0.73,10669105,5169,7.66,2060,2080,2050,2675,1445,2060,2064.06,2.73,0,-695,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,396,17.58,1.74,12,0.03,118.00,1195.00,9410,20240503,-77.95,1930,20241210,7.51,2735,-24.13,20250212,1960,5.87,20250311,9410,-77.95,20240503,1930,7.51,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250312,090835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-10,5,-0.49,533555,259,0.38,2060,2065,2050,2675,1445,2060,2060.06,2.73,0,-214,2126,2092,2026,1992,1926,2110,2010,19,615,100,1270,5,1,19102219,392,17.37,1.72,12,0.00,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,1960,4.59,20250311,9410,-78.21,20240503,1930,6.22,20241210,1.90,N,140430,100,19 억,,522347,N,N,0,N,00,N
20250311,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,0,3,0.00,134668413,67053,99.15,2020,2060,1960,2675,1445,2060,2008.31,2.74,0,-196,2123,2091,2053,2021,1983,2107,2037,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.35,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.86,N,140430,100,19 억,,522782,N,N,0,N,00,N
20250311,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-15,5,-0.73,132002233,65754,97.23,2020,2050,1960,2675,1445,2060,2007.52,2.74,0,-578,2123,2091,2053,2021,1983,2107,2037,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.34,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.86,N,140430,100,19 억,,522782,N,N,0,N,00,N
20250311,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-20,5,-0.97,123090238,61374,90.76,2020,2050,1960,2675,1445,2060,2005.58,2.74,0,-2002,2123,2091,2053,2021,1983,2107,2037,19,615,100,1270,5,1,19102219,390,17.29,1.71,12,0.32,118.00,1195.00,9410,20240503,-78.32,1930,20241210,5.70,2735,-25.41,20250212,1960,4.08,20250311,9410,-78.32,20240503,1930,5.70,20241210,1.86,N,140430,100,19 억,,522782,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 160831 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -15 5 -0.73 78904675 38397 56.89 2060 2080 2040 2675 1445 2060 2054.97 2.73 0 642 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.20 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
3 20250312 150832 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -15 5 -0.73 66281210 32226 47.75 2060 2080 2040 2675 1445 2060 2056.76 2.73 0 1152 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.17 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
4 20250312 140830 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 10 2 0.49 42223240 20470 30.33 2060 2080 2050 2675 1445 2060 2062.69 2.73 0 612 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 395 17.54 1.73 12 0.11 118.00 1195.00 9410 20240503 -78.00 1930 20241210 7.25 2735 -24.31 20250212 1960 5.61 20250311 9410 -78.00 20240503 1930 7.25 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
5 20250312 130831 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 15 2 0.73 19291270 9347 13.85 2060 2080 2050 2675 1445 2060 2063.90 2.73 0 -439 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 396 17.58 1.74 12 0.05 118.00 1195.00 9410 20240503 -77.95 1930 20241210 7.51 2735 -24.13 20250212 1960 5.87 20250311 9410 -77.95 20240503 1930 7.51 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
6 20250312 120833 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 15 2 0.73 14297250 6923 10.26 2060 2080 2050 2675 1445 2060 2065.18 2.73 0 -362 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 396 17.58 1.74 12 0.04 118.00 1195.00 9410 20240503 -77.95 1930 20241210 7.51 2735 -24.13 20250212 1960 5.87 20250311 9410 -77.95 20240503 1930 7.51 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
7 20250312 110827 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 10 2 0.49 12226220 5921 8.77 2060 2080 2050 2675 1445 2060 2064.89 2.73 0 -866 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 395 17.54 1.73 12 0.03 118.00 1195.00 9410 20240503 -78.00 1930 20241210 7.25 2735 -24.31 20250212 1960 5.61 20250311 9410 -78.00 20240503 1930 7.25 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
8 20250312 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 15 2 0.73 10669105 5169 7.66 2060 2080 2050 2675 1445 2060 2064.06 2.73 0 -695 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 396 17.58 1.74 12 0.03 118.00 1195.00 9410 20240503 -77.95 1930 20241210 7.51 2735 -24.13 20250212 1960 5.87 20250311 9410 -77.95 20240503 1930 7.51 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
9 20250312 090835 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -10 5 -0.49 533555 259 0.38 2060 2065 2050 2675 1445 2060 2060.06 2.73 0 -214 2126 2092 2026 1992 1926 2110 2010 19 615 100 1270 5 1 19102219 392 17.37 1.72 12 0.00 118.00 1195.00 9410 20240503 -78.21 1930 20241210 6.22 2735 -25.05 20250212 1960 4.59 20250311 9410 -78.21 20240503 1930 6.22 20241210 1.90 N 140430 100 19 억 522347 N N 0 N 00 N
10 20250311 160824 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 0 3 0.00 134668413 67053 99.15 2020 2060 1960 2675 1445 2060 2008.31 2.74 0 -196 2123 2091 2053 2021 1983 2107 2037 19 615 100 1270 5 1 19102219 394 17.46 1.72 12 0.35 118.00 1195.00 9410 20240503 -78.11 1930 20241210 6.74 2735 -24.68 20250212 1960 5.10 20250311 9410 -78.11 20240503 1930 6.74 20241210 1.86 N 140430 100 19 억 522782 N N 0 N 00 N
11 20250311 150827 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -15 5 -0.73 132002233 65754 97.23 2020 2050 1960 2675 1445 2060 2007.52 2.74 0 -578 2123 2091 2053 2021 1983 2107 2037 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.34 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.86 N 140430 100 19 억 522782 N N 0 N 00 N
12 20250311 140828 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 -20 5 -0.97 123090238 61374 90.76 2020 2050 1960 2675 1445 2060 2005.58 2.74 0 -2002 2123 2091 2053 2021 1983 2107 2037 19 615 100 1270 5 1 19102219 390 17.29 1.71 12 0.32 118.00 1195.00 9410 20240503 -78.32 1930 20241210 5.70 2735 -25.41 20250212 1960 4.08 20250311 9410 -78.32 20240503 1930 5.70 20241210 1.86 N 140430 100 19 억 522782 N N 0 N 00 N