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
208640/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
20250312,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,3,2,1.06,107964780,382637,44.70,282,286,279,366,198,282,282.15,0.39,0,67423,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,397,-3.20,1.52,12,0.27,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,1,2,0.35,97841581,346939,40.53,282,286,279,366,198,282,282.01,0.39,0,65347,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,394,-3.18,1.51,12,0.25,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,1,2,0.35,82519360,292706,34.19,282,286,279,366,198,282,281.92,0.39,0,54231,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,394,-3.18,1.51,12,0.21,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,130927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,281,-1,5,-0.35,71118786,252228,29.46,282,286,279,366,198,282,281.96,0.39,0,55091,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,391,-3.16,1.50,12,0.18,-89.00,187.00,513,20241118,-45.22,225,20241112,24.89,391,-28.13,20250226,254,10.63,20250217,513,-45.22,20241118,225,24.89,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,120929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,3,2,1.06,43292469,153318,17.91,282,286,279,366,198,282,282.37,0.39,0,32700,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,397,-3.20,1.52,12,0.11,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,3,2,1.06,39218340,139014,16.24,282,285,279,366,198,282,282.12,0.39,0,33297,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,397,-3.20,1.52,12,0.10,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,282,0,3,0.00,21888206,77714,9.08,282,283,279,366,198,282,281.65,0.39,0,11805,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,393,-3.17,1.51,12,0.06,-89.00,187.00,513,20241118,-45.03,225,20241112,25.33,391,-27.88,20250226,254,11.02,20250217,513,-45.03,20241118,225,25.33,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250312,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,282,0,3,0.00,765520,2727,0.32,282,282,279,366,198,282,280.72,0.39,0,-677,302,291,281,270,260,287,266,139,84,100,180,1,1,139240254,393,-3.17,1.51,12,0.00,-89.00,187.00,513,20241118,-45.03,225,20241112,25.33,391,-27.88,20250226,254,11.02,20250217,513,-45.03,20241118,225,25.33,20241112,0.00,N,208640,100,139 억,,548865,N,N,0,N,00,N
20250311,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,282,-6,5,-2.08,239407131,856090,118.34,288,292,271,374,202,288,279.65,0.35,0,55703,309,298,289,278,269,294,274,139,86,100,180,1,1,139240254,393,-3.17,1.51,12,0.61,-89.00,187.00,513,20241118,-45.03,225,20241112,25.33,391,-27.88,20250226,254,11.02,20250217,513,-45.03,20241118,225,25.33,20241112,0.00,N,208640,100,139 억,,491390,N,N,0,N,00,N
20250311,150922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,279,-9,5,-3.12,232576866,831844,114.99,288,292,271,374,202,288,279.59,0.35,0,59849,309,298,289,278,269,294,274,139,86,100,180,1,1,139240254,388,-3.13,1.49,12,0.60,-89.00,187.00,513,20241118,-45.61,225,20241112,24.00,391,-28.64,20250226,254,9.84,20250217,513,-45.61,20241118,225,24.00,20241112,0.00,N,208640,100,139 억,,491390,N,N,0,N,00,N
20250311,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,-8,5,-2.78,218412004,781223,107.99,288,292,271,374,202,288,279.58,0.35,0,59327,309,298,289,278,269,294,274,139,86,100,180,1,1,139240254,390,-3.15,1.50,12,0.56,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,491390,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 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 285 3 2 1.06 107964780 382637 44.70 282 286 279 366 198 282 282.15 0.39 0 67423 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 397 -3.20 1.52 12 0.27 -89.00 187.00 513 20241118 -44.44 225 20241112 26.67 391 -27.11 20250226 254 12.20 20250217 513 -44.44 20241118 225 26.67 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
3 20250312 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 283 1 2 0.35 97841581 346939 40.53 282 286 279 366 198 282 282.01 0.39 0 65347 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 394 -3.18 1.51 12 0.25 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
4 20250312 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 283 1 2 0.35 82519360 292706 34.19 282 286 279 366 198 282 281.92 0.39 0 54231 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 394 -3.18 1.51 12 0.21 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
5 20250312 130927 57 100.00 KOSDAQ IT 서비스 N N N N N 281 -1 5 -0.35 71118786 252228 29.46 282 286 279 366 198 282 281.96 0.39 0 55091 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 391 -3.16 1.50 12 0.18 -89.00 187.00 513 20241118 -45.22 225 20241112 24.89 391 -28.13 20250226 254 10.63 20250217 513 -45.22 20241118 225 24.89 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
6 20250312 120929 57 100.00 KOSDAQ IT 서비스 N N N N N 285 3 2 1.06 43292469 153318 17.91 282 286 279 366 198 282 282.37 0.39 0 32700 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 397 -3.20 1.52 12 0.11 -89.00 187.00 513 20241118 -44.44 225 20241112 26.67 391 -27.11 20250226 254 12.20 20250217 513 -44.44 20241118 225 26.67 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
7 20250312 110922 57 100.00 KOSDAQ IT 서비스 N N N N N 285 3 2 1.06 39218340 139014 16.24 282 285 279 366 198 282 282.12 0.39 0 33297 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 397 -3.20 1.52 12 0.10 -89.00 187.00 513 20241118 -44.44 225 20241112 26.67 391 -27.11 20250226 254 12.20 20250217 513 -44.44 20241118 225 26.67 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
8 20250312 100924 57 100.00 KOSDAQ IT 서비스 N N N N N 282 0 3 0.00 21888206 77714 9.08 282 283 279 366 198 282 281.65 0.39 0 11805 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 393 -3.17 1.51 12 0.06 -89.00 187.00 513 20241118 -45.03 225 20241112 25.33 391 -27.88 20250226 254 11.02 20250217 513 -45.03 20241118 225 25.33 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
9 20250312 090931 57 100.00 KOSDAQ IT 서비스 N N N N N 282 0 3 0.00 765520 2727 0.32 282 282 279 366 198 282 280.72 0.39 0 -677 302 291 281 270 260 287 266 139 84 100 180 1 1 139240254 393 -3.17 1.51 12 0.00 -89.00 187.00 513 20241118 -45.03 225 20241112 25.33 391 -27.88 20250226 254 11.02 20250217 513 -45.03 20241118 225 25.33 20241112 0.00 N 208640 100 139 억 548865 N N 0 N 00 N
10 20250311 160919 57 100.00 KOSDAQ IT 서비스 N N N N N 282 -6 5 -2.08 239407131 856090 118.34 288 292 271 374 202 288 279.65 0.35 0 55703 309 298 289 278 269 294 274 139 86 100 180 1 1 139240254 393 -3.17 1.51 12 0.61 -89.00 187.00 513 20241118 -45.03 225 20241112 25.33 391 -27.88 20250226 254 11.02 20250217 513 -45.03 20241118 225 25.33 20241112 0.00 N 208640 100 139 억 491390 N N 0 N 00 N
11 20250311 150922 57 100.00 KOSDAQ IT 서비스 N N N N N 279 -9 5 -3.12 232576866 831844 114.99 288 292 271 374 202 288 279.59 0.35 0 59849 309 298 289 278 269 294 274 139 86 100 180 1 1 139240254 388 -3.13 1.49 12 0.60 -89.00 187.00 513 20241118 -45.61 225 20241112 24.00 391 -28.64 20250226 254 9.84 20250217 513 -45.61 20241118 225 24.00 20241112 0.00 N 208640 100 139 억 491390 N N 0 N 00 N
12 20250311 140924 57 100.00 KOSDAQ IT 서비스 N N N N N 280 -8 5 -2.78 218412004 781223 107.99 288 292 271 374 202 288 279.58 0.35 0 59327 309 298 289 278 269 294 274 139 86 100 180 1 1 139240254 390 -3.15 1.50 12 0.56 -89.00 187.00 513 20241118 -45.42 225 20241112 24.44 391 -28.39 20250226 254 10.24 20250217 513 -45.42 20241118 225 24.44 20241112 0.00 N 208640 100 139 억 491390 N N 0 N 00 N