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
242040/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
20250312,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,0,3,0.00,109144616,80800,44.10,1372,1372,1335,1783,961,1372,1350.80,0.50,0,-1594,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,475,-15.08,1.11,12,0.23,-91.00,1238.00,2520,20240306,-45.56,1220,20241209,12.46,1776,-22.75,20250122,1280,7.19,20250311,2480,-44.68,20240312,1220,12.46,20241209,4.79,N,242040,100,34 억,,173018,N,N,98,N,00,N
20250312,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-21,5,-1.53,91900629,68196,37.22,1372,1372,1335,1783,961,1372,1347.60,0.50,0,-1435,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,468,-14.85,1.09,12,0.20,-91.00,1238.00,2520,20240306,-46.39,1220,20241209,10.74,1776,-23.93,20250122,1280,5.55,20250311,2480,-45.52,20240312,1220,10.74,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,-19,5,-1.38,85509821,63467,34.64,1372,1372,1335,1783,961,1372,1347.31,0.50,0,-803,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,468,-14.87,1.09,12,0.18,-91.00,1238.00,2520,20240306,-46.31,1220,20241209,10.90,1776,-23.82,20250122,1280,5.70,20250311,2480,-45.44,20240312,1220,10.90,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,131010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1346,-26,5,-1.90,58353657,43201,23.58,1372,1372,1343,1783,961,1372,1350.75,0.50,0,5419,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,466,-14.79,1.09,12,0.12,-91.00,1238.00,2520,20240306,-46.59,1220,20241209,10.33,1776,-24.21,20250122,1280,5.16,20250311,2480,-45.73,20240312,1220,10.33,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,-19,5,-1.38,37098664,27424,14.97,1372,1372,1347,1783,961,1372,1352.78,0.50,0,5147,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,468,-14.87,1.09,12,0.08,-91.00,1238.00,2520,20240306,-46.31,1220,20241209,10.90,1776,-23.82,20250122,1280,5.70,20250311,2480,-45.44,20240312,1220,10.90,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,111004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-20,5,-1.46,35021658,25891,14.13,1372,1372,1347,1783,961,1372,1352.66,0.50,0,5215,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,468,-14.86,1.09,12,0.07,-91.00,1238.00,2520,20240306,-46.35,1220,20241209,10.82,1776,-23.87,20250122,1280,5.62,20250311,2480,-45.48,20240312,1220,10.82,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,101007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1364,-8,5,-0.58,2773359,2037,1.11,1372,1372,1354,1783,961,1372,1361.49,0.50,0,-88,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,472,-14.99,1.10,12,0.01,-91.00,1238.00,2520,20240306,-45.87,1220,20241209,11.80,1776,-23.20,20250122,1280,6.56,20250311,2480,-45.00,20240312,1220,11.80,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250312,091013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-13,5,-0.95,1687658,1242,0.68,1372,1372,1358,1783,961,1372,1358.82,0.50,0,-9,1433,1402,1341,1310,1249,1418,1326,35,411,100,870,1,1,34606264,470,-14.93,1.10,12,0.00,-91.00,1238.00,2520,20240306,-46.07,1220,20241209,11.39,1776,-23.48,20250122,1280,6.17,20250311,2480,-45.20,20240312,1220,11.39,20241209,4.79,N,242040,100,34 억,,173018,N,N,157,N,00,N
20250311,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,5,2,0.37,240601702,183037,262.03,1350,1372,1280,1777,957,1367,1314.50,0.54,0,-12398,1393,1380,1356,1343,1319,1386,1349,35,410,100,870,1,1,34606264,475,-15.08,1.11,12,0.53,-91.00,1238.00,2620,20240227,-47.63,1220,20241209,12.46,1776,-22.75,20250122,1280,7.19,20250311,2480,-44.68,20240312,1220,12.46,20241209,4.80,N,242040,100,34 억,,185416,N,N,157,N,00,N
20250311,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-15,5,-1.10,203460443,155794,223.03,1350,1363,1280,1777,957,1367,1305.96,0.54,0,-8339,1393,1380,1356,1343,1319,1386,1349,35,410,100,870,1,1,34606264,468,-14.86,1.09,12,0.45,-91.00,1238.00,2620,20240227,-48.40,1220,20241209,10.82,1776,-23.87,20250122,1280,5.62,20250311,2480,-45.48,20240312,1220,10.82,20241209,4.80,N,242040,100,34 억,,185416,N,N,1,N,00,N
20250311,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,-37,5,-2.71,194824237,149292,213.72,1350,1363,1280,1777,957,1367,1304.99,0.54,0,-7051,1393,1380,1356,1343,1319,1386,1349,35,410,100,870,1,1,34606264,460,-14.62,1.07,12,0.43,-91.00,1238.00,2620,20240227,-49.24,1220,20241209,9.02,1776,-25.11,20250122,1280,3.91,20250311,2480,-46.37,20240312,1220,9.02,20241209,4.80,N,242040,100,34 억,,185416,N,N,1,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 161010 57 100.00 KOSDAQ IT 서비스 N N N N N 1372 0 3 0.00 109144616 80800 44.10 1372 1372 1335 1783 961 1372 1350.80 0.50 0 -1594 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 475 -15.08 1.11 12 0.23 -91.00 1238.00 2520 20240306 -45.56 1220 20241209 12.46 1776 -22.75 20250122 1280 7.19 20250311 2480 -44.68 20240312 1220 12.46 20241209 4.79 N 242040 100 34 억 173018 N N 98 N 00 N
3 20250312 151011 57 100.00 KOSDAQ IT 서비스 N N N N N 1351 -21 5 -1.53 91900629 68196 37.22 1372 1372 1335 1783 961 1372 1347.60 0.50 0 -1435 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 468 -14.85 1.09 12 0.20 -91.00 1238.00 2520 20240306 -46.39 1220 20241209 10.74 1776 -23.93 20250122 1280 5.55 20250311 2480 -45.52 20240312 1220 10.74 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
4 20250312 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 1353 -19 5 -1.38 85509821 63467 34.64 1372 1372 1335 1783 961 1372 1347.31 0.50 0 -803 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 468 -14.87 1.09 12 0.18 -91.00 1238.00 2520 20240306 -46.31 1220 20241209 10.90 1776 -23.82 20250122 1280 5.70 20250311 2480 -45.44 20240312 1220 10.90 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
5 20250312 131010 57 100.00 KOSDAQ IT 서비스 N N N N N 1346 -26 5 -1.90 58353657 43201 23.58 1372 1372 1343 1783 961 1372 1350.75 0.50 0 5419 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 466 -14.79 1.09 12 0.12 -91.00 1238.00 2520 20240306 -46.59 1220 20241209 10.33 1776 -24.21 20250122 1280 5.16 20250311 2480 -45.73 20240312 1220 10.33 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
6 20250312 121012 57 100.00 KOSDAQ IT 서비스 N N N N N 1353 -19 5 -1.38 37098664 27424 14.97 1372 1372 1347 1783 961 1372 1352.78 0.50 0 5147 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 468 -14.87 1.09 12 0.08 -91.00 1238.00 2520 20240306 -46.31 1220 20241209 10.90 1776 -23.82 20250122 1280 5.70 20250311 2480 -45.44 20240312 1220 10.90 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
7 20250312 111004 57 100.00 KOSDAQ IT 서비스 N N N N N 1352 -20 5 -1.46 35021658 25891 14.13 1372 1372 1347 1783 961 1372 1352.66 0.50 0 5215 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 468 -14.86 1.09 12 0.07 -91.00 1238.00 2520 20240306 -46.35 1220 20241209 10.82 1776 -23.87 20250122 1280 5.62 20250311 2480 -45.48 20240312 1220 10.82 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
8 20250312 101007 57 100.00 KOSDAQ IT 서비스 N N N N N 1364 -8 5 -0.58 2773359 2037 1.11 1372 1372 1354 1783 961 1372 1361.49 0.50 0 -88 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 472 -14.99 1.10 12 0.01 -91.00 1238.00 2520 20240306 -45.87 1220 20241209 11.80 1776 -23.20 20250122 1280 6.56 20250311 2480 -45.00 20240312 1220 11.80 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
9 20250312 091013 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 -13 5 -0.95 1687658 1242 0.68 1372 1372 1358 1783 961 1372 1358.82 0.50 0 -9 1433 1402 1341 1310 1249 1418 1326 35 411 100 870 1 1 34606264 470 -14.93 1.10 12 0.00 -91.00 1238.00 2520 20240306 -46.07 1220 20241209 11.39 1776 -23.48 20250122 1280 6.17 20250311 2480 -45.20 20240312 1220 11.39 20241209 4.79 N 242040 100 34 억 173018 N N 157 N 00 N
10 20250311 161001 57 100.00 KOSDAQ IT 서비스 N N N N N 1372 5 2 0.37 240601702 183037 262.03 1350 1372 1280 1777 957 1367 1314.50 0.54 0 -12398 1393 1380 1356 1343 1319 1386 1349 35 410 100 870 1 1 34606264 475 -15.08 1.11 12 0.53 -91.00 1238.00 2620 20240227 -47.63 1220 20241209 12.46 1776 -22.75 20250122 1280 7.19 20250311 2480 -44.68 20240312 1220 12.46 20241209 4.80 N 242040 100 34 억 185416 N N 157 N 00 N
11 20250311 151005 57 100.00 KOSDAQ IT 서비스 N N N N N 1352 -15 5 -1.10 203460443 155794 223.03 1350 1363 1280 1777 957 1367 1305.96 0.54 0 -8339 1393 1380 1356 1343 1319 1386 1349 35 410 100 870 1 1 34606264 468 -14.86 1.09 12 0.45 -91.00 1238.00 2620 20240227 -48.40 1220 20241209 10.82 1776 -23.87 20250122 1280 5.62 20250311 2480 -45.48 20240312 1220 10.82 20241209 4.80 N 242040 100 34 억 185416 N N 1 N 00 N
12 20250311 141007 57 100.00 KOSDAQ IT 서비스 N N N N N 1330 -37 5 -2.71 194824237 149292 213.72 1350 1363 1280 1777 957 1367 1304.99 0.54 0 -7051 1393 1380 1356 1343 1319 1386 1349 35 410 100 870 1 1 34606264 460 -14.62 1.07 12 0.43 -91.00 1238.00 2620 20240227 -49.24 1220 20241209 9.02 1776 -25.11 20250122 1280 3.91 20250311 2480 -46.37 20240312 1220 9.02 20241209 4.80 N 242040 100 34 억 185416 N N 1 N 00 N