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
219420/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
20250312,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,60,2,1.09,283183675,50953,40.10,5480,5650,5480,7120,3840,5480,5557.76,2.29,0,-4749,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,635,50.83,1.42,12,0.44,109.00,3894.00,10300,20240322,-46.21,4065,20241115,36.29,8350,-33.65,20250117,5310,4.33,20250311,10300,-46.21,20240322,4065,36.29,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,60,2,1.09,273934370,49285,38.79,5480,5650,5480,7120,3840,5480,5558.17,2.29,0,-4694,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,635,50.83,1.42,12,0.43,109.00,3894.00,10300,20240322,-46.21,4065,20241115,36.29,8350,-33.65,20250117,5310,4.33,20250311,10300,-46.21,20240322,4065,36.29,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,110,2,2.01,237915590,42810,33.69,5480,5650,5480,7120,3840,5480,5557.48,2.29,0,-2763,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,641,51.28,1.44,12,0.37,109.00,3894.00,10300,20240322,-45.73,4065,20241115,37.52,8350,-33.05,20250117,5310,5.27,20250311,10300,-45.73,20240322,4065,37.52,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,70,2,1.28,179680130,32301,25.42,5480,5650,5480,7120,3840,5480,5562.68,2.29,0,-3129,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,637,50.92,1.43,12,0.28,109.00,3894.00,10300,20240322,-46.12,4065,20241115,36.53,8350,-33.53,20250117,5310,4.52,20250311,10300,-46.12,20240322,4065,36.53,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,120945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,80,2,1.46,127483440,22912,18.03,5480,5650,5480,7120,3840,5480,5564.05,2.29,0,-3221,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,638,51.01,1.43,12,0.20,109.00,3894.00,10300,20240322,-46.02,4065,20241115,36.78,8350,-33.41,20250117,5310,4.71,20250311,10300,-46.02,20240322,4065,36.78,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,100,2,1.82,108253160,19456,15.31,5480,5650,5480,7120,3840,5480,5564.00,2.29,0,-3752,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,640,51.19,1.43,12,0.17,109.00,3894.00,10300,20240322,-45.83,4065,20241115,37.27,8350,-33.17,20250117,5310,5.08,20250311,10300,-45.83,20240322,4065,37.27,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,90,2,1.64,86537560,15577,12.26,5480,5610,5480,7120,3840,5480,5555.47,2.29,0,-2714,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,639,51.10,1.43,12,0.14,109.00,3894.00,10300,20240322,-45.92,4065,20241115,37.02,8350,-33.29,20250117,5310,4.90,20250311,10300,-45.92,20240322,4065,37.02,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250312,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,50,2,0.91,16040260,2908,2.29,5480,5570,5480,7120,3840,5480,5515.91,2.29,0,-1373,5673,5576,5443,5346,5213,5625,5395,11,1640,100,3390,10,1,11469507,634,50.73,1.42,12,0.03,109.00,3894.00,10300,20240322,-46.31,4065,20241115,36.04,8350,-33.77,20250117,5310,4.14,20250311,10300,-46.31,20240322,4065,36.04,20241115,6.07,N,219420,100,11 억,,262715,N,N,0,N,00,N
20250311,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-80,5,-1.44,684326775,126572,183.47,5330,5540,5310,7220,3900,5560,5406.27,1.70,0,30259,5720,5640,5550,5470,5380,5680,5510,11,1660,100,3440,10,1,11469507,629,50.28,1.41,12,1.10,109.00,3894.00,10300,20240322,-46.80,4065,20241115,34.81,8350,-34.37,20250117,5310,3.20,20250311,10300,-46.80,20240322,4065,34.81,20241115,6.37,N,219420,100,11 억,,195335,N,N,0,N,00,N
20250311,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-90,5,-1.62,663968695,122853,178.08,5330,5540,5310,7220,3900,5560,5404.55,1.70,0,29843,5720,5640,5550,5470,5380,5680,5510,11,1660,100,3440,10,1,11469507,627,50.18,1.40,12,1.07,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,8350,-34.49,20250117,5310,3.01,20250311,10300,-46.89,20240322,4065,34.56,20241115,6.37,N,219420,100,11 억,,195335,N,N,0,N,00,N
20250311,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-70,5,-1.26,600735905,111271,161.30,5330,5540,5310,7220,3900,5560,5398.83,1.70,0,30877,5720,5640,5550,5470,5380,5680,5510,11,1660,100,3440,10,1,11469507,630,50.37,1.41,12,0.97,109.00,3894.00,10300,20240322,-46.70,4065,20241115,35.06,8350,-34.25,20250117,5310,3.39,20250311,10300,-46.70,20240322,4065,35.06,20241115,6.37,N,219420,100,11 억,,195335,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 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 60 2 1.09 283183675 50953 40.10 5480 5650 5480 7120 3840 5480 5557.76 2.29 0 -4749 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 635 50.83 1.42 12 0.44 109.00 3894.00 10300 20240322 -46.21 4065 20241115 36.29 8350 -33.65 20250117 5310 4.33 20250311 10300 -46.21 20240322 4065 36.29 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
3 20250312 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 60 2 1.09 273934370 49285 38.79 5480 5650 5480 7120 3840 5480 5558.17 2.29 0 -4694 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 635 50.83 1.42 12 0.43 109.00 3894.00 10300 20240322 -46.21 4065 20241115 36.29 8350 -33.65 20250117 5310 4.33 20250311 10300 -46.21 20240322 4065 36.29 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
4 20250312 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 110 2 2.01 237915590 42810 33.69 5480 5650 5480 7120 3840 5480 5557.48 2.29 0 -2763 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 641 51.28 1.44 12 0.37 109.00 3894.00 10300 20240322 -45.73 4065 20241115 37.52 8350 -33.05 20250117 5310 5.27 20250311 10300 -45.73 20240322 4065 37.52 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
5 20250312 130943 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 70 2 1.28 179680130 32301 25.42 5480 5650 5480 7120 3840 5480 5562.68 2.29 0 -3129 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 637 50.92 1.43 12 0.28 109.00 3894.00 10300 20240322 -46.12 4065 20241115 36.53 8350 -33.53 20250117 5310 4.52 20250311 10300 -46.12 20240322 4065 36.53 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
6 20250312 120945 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 80 2 1.46 127483440 22912 18.03 5480 5650 5480 7120 3840 5480 5564.05 2.29 0 -3221 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 638 51.01 1.43 12 0.20 109.00 3894.00 10300 20240322 -46.02 4065 20241115 36.78 8350 -33.41 20250117 5310 4.71 20250311 10300 -46.02 20240322 4065 36.78 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
7 20250312 110938 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 100 2 1.82 108253160 19456 15.31 5480 5650 5480 7120 3840 5480 5564.00 2.29 0 -3752 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 640 51.19 1.43 12 0.17 109.00 3894.00 10300 20240322 -45.83 4065 20241115 37.27 8350 -33.17 20250117 5310 5.08 20250311 10300 -45.83 20240322 4065 37.27 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
8 20250312 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 5570 90 2 1.64 86537560 15577 12.26 5480 5610 5480 7120 3840 5480 5555.47 2.29 0 -2714 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 639 51.10 1.43 12 0.14 109.00 3894.00 10300 20240322 -45.92 4065 20241115 37.02 8350 -33.29 20250117 5310 4.90 20250311 10300 -45.92 20240322 4065 37.02 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
9 20250312 090947 57 100.00 KOSDAQ IT 서비스 N N N N N 5530 50 2 0.91 16040260 2908 2.29 5480 5570 5480 7120 3840 5480 5515.91 2.29 0 -1373 5673 5576 5443 5346 5213 5625 5395 11 1640 100 3390 10 1 11469507 634 50.73 1.42 12 0.03 109.00 3894.00 10300 20240322 -46.31 4065 20241115 36.04 8350 -33.77 20250117 5310 4.14 20250311 10300 -46.31 20240322 4065 36.04 20241115 6.07 N 219420 100 11 억 262715 N N 0 N 00 N
10 20250311 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 5480 -80 5 -1.44 684326775 126572 183.47 5330 5540 5310 7220 3900 5560 5406.27 1.70 0 30259 5720 5640 5550 5470 5380 5680 5510 11 1660 100 3440 10 1 11469507 629 50.28 1.41 12 1.10 109.00 3894.00 10300 20240322 -46.80 4065 20241115 34.81 8350 -34.37 20250117 5310 3.20 20250311 10300 -46.80 20240322 4065 34.81 20241115 6.37 N 219420 100 11 억 195335 N N 0 N 00 N
11 20250311 150938 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 -90 5 -1.62 663968695 122853 178.08 5330 5540 5310 7220 3900 5560 5404.55 1.70 0 29843 5720 5640 5550 5470 5380 5680 5510 11 1660 100 3440 10 1 11469507 627 50.18 1.40 12 1.07 109.00 3894.00 10300 20240322 -46.89 4065 20241115 34.56 8350 -34.49 20250117 5310 3.01 20250311 10300 -46.89 20240322 4065 34.56 20241115 6.37 N 219420 100 11 억 195335 N N 0 N 00 N
12 20250311 140940 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -70 5 -1.26 600735905 111271 161.30 5330 5540 5310 7220 3900 5560 5398.83 1.70 0 30877 5720 5640 5550 5470 5380 5680 5510 11 1660 100 3440 10 1 11469507 630 50.37 1.41 12 0.97 109.00 3894.00 10300 20240322 -46.70 4065 20241115 35.06 8350 -34.25 20250117 5310 3.39 20250311 10300 -46.70 20240322 4065 35.06 20241115 6.37 N 219420 100 11 억 195335 N N 0 N 00 N