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
226330/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
20250312,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-60,5,-0.96,482762960,77451,75.20,6240,6420,6090,8120,4380,6250,6233.14,0.00,0,-21468,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,944,-8.28,3.02,12,0.51,-748.00,2050.00,13490,20240228,-54.11,4195,20241029,47.56,9430,-34.36,20250211,5310,16.57,20250102,12200,-49.26,20240328,4195,47.56,20241029,1.16,N,226330,500,76 억,,0,N,N,2,N,00,N
20250312,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-50,5,-0.80,465391570,74645,72.48,6240,6420,6090,8120,4380,6250,6234.73,0.00,0,-21064,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,946,-8.29,3.02,12,0.49,-748.00,2050.00,13490,20240228,-54.04,4195,20241029,47.79,9430,-34.25,20250211,5310,16.76,20250102,12200,-49.18,20240328,4195,47.79,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,40,2,0.64,422940790,67834,65.86,6240,6420,6090,8120,4380,6250,6234.94,0.00,0,-20500,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,960,-8.41,3.07,12,0.44,-748.00,2050.00,13490,20240228,-53.37,4195,20241029,49.94,9430,-33.30,20250211,5310,18.46,20250102,12200,-48.44,20240328,4195,49.94,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-40,5,-0.64,305514280,49033,47.61,6240,6420,6090,8120,4380,6250,6230.79,0.00,0,-13323,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,948,-8.30,3.03,12,0.32,-748.00,2050.00,13490,20240228,-53.97,4195,20241029,48.03,9430,-34.15,20250211,5310,16.95,20250102,12200,-49.10,20240328,4195,48.03,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,120954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,0,3,0.00,285238710,45782,44.45,6240,6420,6090,8120,4380,6250,6230.37,0.00,0,-13362,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,954,-8.36,3.05,12,0.30,-748.00,2050.00,13490,20240228,-53.67,4195,20241029,48.99,9430,-33.72,20250211,5310,17.70,20250102,12200,-48.77,20240328,4195,48.99,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,110947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,20,2,0.32,252792760,40597,39.42,6240,6420,6090,8120,4380,6250,6226.88,0.00,0,-12863,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,957,-8.38,3.06,12,0.27,-748.00,2050.00,13490,20240228,-53.52,4195,20241029,49.46,9430,-33.51,20250211,5310,18.08,20250102,12200,-48.61,20240328,4195,49.46,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,0,3,0.00,191024620,30738,29.85,6240,6420,6090,8120,4380,6250,6214.61,0.00,0,-10529,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,954,-8.36,3.05,12,0.20,-748.00,2050.00,13490,20240228,-53.67,4195,20241029,48.99,9430,-33.72,20250211,5310,17.70,20250102,12200,-48.77,20240328,4195,48.99,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250312,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-40,5,-0.64,63504890,10290,9.99,6240,6390,6090,8120,4380,6250,6171.52,0.00,0,-6119,6663,6456,6203,5996,5743,6560,6100,76,1870,500,4250,10,1,15258475,948,-8.30,3.03,12,0.07,-748.00,2050.00,13490,20240228,-53.97,4195,20241029,48.03,9430,-34.15,20250211,5310,16.95,20250102,12200,-49.10,20240328,4195,48.03,20241029,1.16,N,226330,500,76 억,,0,N,N,8,N,00,N
20250311,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-30,5,-0.48,622266050,102189,116.73,6110,6410,5950,8160,4400,6280,6089.16,0.00,0,14848,6733,6506,6213,5986,5693,6360,5840,76,1880,500,4270,10,1,15258475,954,-8.36,3.05,12,0.67,-748.00,2050.00,13780,20240227,-54.64,4195,20241029,48.99,9430,-33.72,20250211,5310,17.70,20250102,12200,-48.77,20240328,4195,48.99,20241029,1.13,N,226330,500,76 억,,0,N,N,8,N,00,N
20250311,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-120,5,-1.91,583231170,95927,109.58,6110,6410,5950,8160,4400,6280,6079.95,0.00,0,15818,6733,6506,6213,5986,5693,6360,5840,76,1880,500,4270,10,1,15258475,940,-8.24,3.00,12,0.63,-748.00,2050.00,13780,20240227,-55.30,4195,20241029,46.84,9430,-34.68,20250211,5310,16.01,20250102,12200,-49.51,20240328,4195,46.84,20241029,1.13,N,226330,500,76 억,,0,N,N,208,N,00,N
20250311,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-120,5,-1.91,537693710,88513,101.11,6110,6410,5950,8160,4400,6280,6074.74,0.00,0,15262,6733,6506,6213,5986,5693,6360,5840,76,1880,500,4270,10,1,15258475,940,-8.24,3.00,12,0.58,-748.00,2050.00,13780,20240227,-55.30,4195,20241029,46.84,9430,-34.68,20250211,5310,16.01,20250102,12200,-49.51,20240328,4195,46.84,20241029,1.13,N,226330,500,76 억,,0,N,N,208,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 160952 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -60 5 -0.96 482762960 77451 75.20 6240 6420 6090 8120 4380 6250 6233.14 0.00 0 -21468 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 944 -8.28 3.02 12 0.51 -748.00 2050.00 13490 20240228 -54.11 4195 20241029 47.56 9430 -34.36 20250211 5310 16.57 20250102 12200 -49.26 20240328 4195 47.56 20241029 1.16 N 226330 500 76 억 0 N N 2 N 00 N
3 20250312 150953 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -50 5 -0.80 465391570 74645 72.48 6240 6420 6090 8120 4380 6250 6234.73 0.00 0 -21064 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 946 -8.29 3.02 12 0.49 -748.00 2050.00 13490 20240228 -54.04 4195 20241029 47.79 9430 -34.25 20250211 5310 16.76 20250102 12200 -49.18 20240328 4195 47.79 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
4 20250312 140951 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 40 2 0.64 422940790 67834 65.86 6240 6420 6090 8120 4380 6250 6234.94 0.00 0 -20500 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 960 -8.41 3.07 12 0.44 -748.00 2050.00 13490 20240228 -53.37 4195 20241029 49.94 9430 -33.30 20250211 5310 18.46 20250102 12200 -48.44 20240328 4195 49.94 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
5 20250312 130952 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 -40 5 -0.64 305514280 49033 47.61 6240 6420 6090 8120 4380 6250 6230.79 0.00 0 -13323 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 948 -8.30 3.03 12 0.32 -748.00 2050.00 13490 20240228 -53.97 4195 20241029 48.03 9430 -34.15 20250211 5310 16.95 20250102 12200 -49.10 20240328 4195 48.03 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
6 20250312 120954 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 0 3 0.00 285238710 45782 44.45 6240 6420 6090 8120 4380 6250 6230.37 0.00 0 -13362 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 954 -8.36 3.05 12 0.30 -748.00 2050.00 13490 20240228 -53.67 4195 20241029 48.99 9430 -33.72 20250211 5310 17.70 20250102 12200 -48.77 20240328 4195 48.99 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
7 20250312 110947 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 20 2 0.32 252792760 40597 39.42 6240 6420 6090 8120 4380 6250 6226.88 0.00 0 -12863 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 957 -8.38 3.06 12 0.27 -748.00 2050.00 13490 20240228 -53.52 4195 20241029 49.46 9430 -33.51 20250211 5310 18.08 20250102 12200 -48.61 20240328 4195 49.46 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
8 20250312 100949 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 0 3 0.00 191024620 30738 29.85 6240 6420 6090 8120 4380 6250 6214.61 0.00 0 -10529 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 954 -8.36 3.05 12 0.20 -748.00 2050.00 13490 20240228 -53.67 4195 20241029 48.99 9430 -33.72 20250211 5310 17.70 20250102 12200 -48.77 20240328 4195 48.99 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
9 20250312 090955 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 -40 5 -0.64 63504890 10290 9.99 6240 6390 6090 8120 4380 6250 6171.52 0.00 0 -6119 6663 6456 6203 5996 5743 6560 6100 76 1870 500 4250 10 1 15258475 948 -8.30 3.03 12 0.07 -748.00 2050.00 13490 20240228 -53.97 4195 20241029 48.03 9430 -34.15 20250211 5310 16.95 20250102 12200 -49.10 20240328 4195 48.03 20241029 1.16 N 226330 500 76 억 0 N N 8 N 00 N
10 20250311 160944 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 -30 5 -0.48 622266050 102189 116.73 6110 6410 5950 8160 4400 6280 6089.16 0.00 0 14848 6733 6506 6213 5986 5693 6360 5840 76 1880 500 4270 10 1 15258475 954 -8.36 3.05 12 0.67 -748.00 2050.00 13780 20240227 -54.64 4195 20241029 48.99 9430 -33.72 20250211 5310 17.70 20250102 12200 -48.77 20240328 4195 48.99 20241029 1.13 N 226330 500 76 억 0 N N 8 N 00 N
11 20250311 150947 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 -120 5 -1.91 583231170 95927 109.58 6110 6410 5950 8160 4400 6280 6079.95 0.00 0 15818 6733 6506 6213 5986 5693 6360 5840 76 1880 500 4270 10 1 15258475 940 -8.24 3.00 12 0.63 -748.00 2050.00 13780 20240227 -55.30 4195 20241029 46.84 9430 -34.68 20250211 5310 16.01 20250102 12200 -49.51 20240328 4195 46.84 20241029 1.13 N 226330 500 76 억 0 N N 208 N 00 N
12 20250311 140949 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 -120 5 -1.91 537693710 88513 101.11 6110 6410 5950 8160 4400 6280 6074.74 0.00 0 15262 6733 6506 6213 5986 5693 6360 5840 76 1880 500 4270 10 1 15258475 940 -8.24 3.00 12 0.58 -748.00 2050.00 13780 20240227 -55.30 4195 20241029 46.84 9430 -34.68 20250211 5310 16.01 20250102 12200 -49.51 20240328 4195 46.84 20241029 1.13 N 226330 500 76 억 0 N N 208 N 00 N