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
197140/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
20250312,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-25,5,-1.04,20069665,8475,94.95,2385,2400,2350,3110,1680,2395,2368.10,2.49,0,-1561,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.89,0.52,12,0.07,-344.00,4576.00,6680,20240313,-64.52,2200,20241210,7.73,2615,-9.37,20250213,2255,5.10,20250102,6680,-64.52,20240313,2200,7.73,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-30,5,-1.25,19232365,8121,90.98,2385,2400,2350,3110,1680,2395,2368.23,2.49,0,-1560,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.88,0.52,12,0.06,-344.00,4576.00,6680,20240313,-64.60,2200,20241210,7.50,2615,-9.56,20250213,2255,4.88,20250102,6680,-64.60,20240313,2200,7.50,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-30,5,-1.25,16008695,6752,75.64,2385,2400,2350,3110,1680,2395,2370.96,2.49,0,-1565,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.88,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.60,2200,20241210,7.50,2615,-9.56,20250213,2255,4.88,20250102,6680,-64.60,20240313,2200,7.50,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-30,5,-1.25,15050795,6346,71.10,2385,2400,2350,3110,1680,2395,2371.70,2.49,0,-1221,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.88,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.60,2200,20241210,7.50,2615,-9.56,20250213,2255,4.88,20250102,6680,-64.60,20240313,2200,7.50,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,120915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-25,5,-1.04,9690975,4074,45.64,2385,2400,2365,3110,1680,2395,2378.74,2.49,0,-763,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,308,-6.89,0.52,12,0.03,-344.00,4576.00,6680,20240313,-64.52,2200,20241210,7.73,2615,-9.37,20250213,2255,5.10,20250102,6680,-64.52,20240313,2200,7.73,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-5,5,-0.21,7346100,3084,34.55,2385,2400,2365,3110,1680,2395,2382.00,2.49,0,-327,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,311,-6.95,0.52,12,0.02,-344.00,4576.00,6680,20240313,-64.22,2200,20241210,8.64,2615,-8.60,20250213,2255,5.99,20250102,6680,-64.22,20240313,2200,8.64,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,100910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,5,2,0.21,5693960,2390,26.78,2385,2400,2365,3110,1680,2395,2382.41,2.49,0,-64,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,312,-6.98,0.52,12,0.02,-344.00,4576.00,6680,20240313,-64.07,2200,20241210,9.09,2615,-8.22,20250213,2255,6.43,20250102,6680,-64.07,20240313,2200,9.09,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250312,090917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-10,5,-0.42,4770,2,0.02,2385,2385,2385,3110,1680,2395,2385.00,2.49,0,0,2461,2427,2391,2357,2321,2410,2340,65,715,500,1430,5,1,13013154,310,-6.93,0.52,12,0.00,-344.00,4576.00,6680,20240313,-64.30,2200,20241210,8.41,2615,-8.80,20250213,2255,5.76,20250102,6680,-64.30,20240313,2200,8.41,20241210,1.13,N,197140,500,65 억,,323545,N,N,0,N,00,N
20250311,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-20,5,-0.83,21219945,8926,149.71,2400,2425,2355,3135,1695,2415,2377.32,2.49,0,-196,2495,2455,2435,2395,2375,2445,2385,65,720,500,1440,5,1,13013154,312,-6.96,0.52,12,0.07,-344.00,4576.00,6680,20240313,-64.15,2200,20241210,8.86,2615,-8.41,20250213,2255,6.21,20250102,6680,-64.15,20240313,2200,8.86,20241210,1.15,N,197140,500,65 억,,323741,N,N,0,N,00,N
20250311,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-25,5,-1.04,18496830,7789,130.64,2400,2425,2355,3135,1695,2415,2374.74,2.49,0,-196,2495,2455,2435,2395,2375,2445,2385,65,720,500,1440,5,1,13013154,311,-6.95,0.52,12,0.06,-344.00,4576.00,6680,20240313,-64.22,2200,20241210,8.64,2615,-8.60,20250213,2255,5.99,20250102,6680,-64.22,20240313,2200,8.64,20241210,1.15,N,197140,500,65 억,,323741,N,N,0,N,00,N
20250311,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-25,5,-1.04,18401230,7749,129.97,2400,2425,2355,3135,1695,2415,2374.66,2.49,0,-196,2495,2455,2435,2395,2375,2445,2385,65,720,500,1440,5,1,13013154,311,-6.95,0.52,12,0.06,-344.00,4576.00,6680,20240313,-64.22,2200,20241210,8.64,2615,-8.60,20250213,2255,5.99,20250102,6680,-64.22,20240313,2200,8.64,20241210,1.15,N,197140,500,65 억,,323741,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 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -25 5 -1.04 20069665 8475 94.95 2385 2400 2350 3110 1680 2395 2368.10 2.49 0 -1561 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.89 0.52 12 0.07 -344.00 4576.00 6680 20240313 -64.52 2200 20241210 7.73 2615 -9.37 20250213 2255 5.10 20250102 6680 -64.52 20240313 2200 7.73 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
3 20250312 150914 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -30 5 -1.25 19232365 8121 90.98 2385 2400 2350 3110 1680 2395 2368.23 2.49 0 -1560 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.88 0.52 12 0.06 -344.00 4576.00 6680 20240313 -64.60 2200 20241210 7.50 2615 -9.56 20250213 2255 4.88 20250102 6680 -64.60 20240313 2200 7.50 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
4 20250312 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -30 5 -1.25 16008695 6752 75.64 2385 2400 2350 3110 1680 2395 2370.96 2.49 0 -1565 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.88 0.52 12 0.05 -344.00 4576.00 6680 20240313 -64.60 2200 20241210 7.50 2615 -9.56 20250213 2255 4.88 20250102 6680 -64.60 20240313 2200 7.50 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
5 20250312 130913 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -30 5 -1.25 15050795 6346 71.10 2385 2400 2350 3110 1680 2395 2371.70 2.49 0 -1221 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.88 0.52 12 0.05 -344.00 4576.00 6680 20240313 -64.60 2200 20241210 7.50 2615 -9.56 20250213 2255 4.88 20250102 6680 -64.60 20240313 2200 7.50 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
6 20250312 120915 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -25 5 -1.04 9690975 4074 45.64 2385 2400 2365 3110 1680 2395 2378.74 2.49 0 -763 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 308 -6.89 0.52 12 0.03 -344.00 4576.00 6680 20240313 -64.52 2200 20241210 7.73 2615 -9.37 20250213 2255 5.10 20250102 6680 -64.52 20240313 2200 7.73 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
7 20250312 110908 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 -5 5 -0.21 7346100 3084 34.55 2385 2400 2365 3110 1680 2395 2382.00 2.49 0 -327 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 311 -6.95 0.52 12 0.02 -344.00 4576.00 6680 20240313 -64.22 2200 20241210 8.64 2615 -8.60 20250213 2255 5.99 20250102 6680 -64.22 20240313 2200 8.64 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
8 20250312 100910 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 5 2 0.21 5693960 2390 26.78 2385 2400 2365 3110 1680 2395 2382.41 2.49 0 -64 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 312 -6.98 0.52 12 0.02 -344.00 4576.00 6680 20240313 -64.07 2200 20241210 9.09 2615 -8.22 20250213 2255 6.43 20250102 6680 -64.07 20240313 2200 9.09 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
9 20250312 090917 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -10 5 -0.42 4770 2 0.02 2385 2385 2385 3110 1680 2395 2385.00 2.49 0 0 2461 2427 2391 2357 2321 2410 2340 65 715 500 1430 5 1 13013154 310 -6.93 0.52 12 0.00 -344.00 4576.00 6680 20240313 -64.30 2200 20241210 8.41 2615 -8.80 20250213 2255 5.76 20250102 6680 -64.30 20240313 2200 8.41 20241210 1.13 N 197140 500 65 억 323545 N N 0 N 00 N
10 20250311 160905 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 -20 5 -0.83 21219945 8926 149.71 2400 2425 2355 3135 1695 2415 2377.32 2.49 0 -196 2495 2455 2435 2395 2375 2445 2385 65 720 500 1440 5 1 13013154 312 -6.96 0.52 12 0.07 -344.00 4576.00 6680 20240313 -64.15 2200 20241210 8.86 2615 -8.41 20250213 2255 6.21 20250102 6680 -64.15 20240313 2200 8.86 20241210 1.15 N 197140 500 65 억 323741 N N 0 N 00 N
11 20250311 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 -25 5 -1.04 18496830 7789 130.64 2400 2425 2355 3135 1695 2415 2374.74 2.49 0 -196 2495 2455 2435 2395 2375 2445 2385 65 720 500 1440 5 1 13013154 311 -6.95 0.52 12 0.06 -344.00 4576.00 6680 20240313 -64.22 2200 20241210 8.64 2615 -8.60 20250213 2255 5.99 20250102 6680 -64.22 20240313 2200 8.64 20241210 1.15 N 197140 500 65 억 323741 N N 0 N 00 N
12 20250311 140910 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 -25 5 -1.04 18401230 7749 129.97 2400 2425 2355 3135 1695 2415 2374.66 2.49 0 -196 2495 2455 2435 2395 2375 2445 2385 65 720 500 1440 5 1 13013154 311 -6.95 0.52 12 0.06 -344.00 4576.00 6680 20240313 -64.22 2200 20241210 8.64 2615 -8.60 20250213 2255 5.99 20250102 6680 -64.22 20240313 2200 8.64 20241210 1.15 N 197140 500 65 억 323741 N N 0 N 00 N