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
250060/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
20250312,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,60,2,2.39,422911596,163512,40.53,2515,2615,2515,3265,1765,2515,2586.43,0.41,0,40469,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,828,-214.58,3.69,12,0.51,-12.00,698.00,4940,20240529,-47.87,2360,20240909,9.11,3180,-19.03,20250107,2465,4.46,20250311,4940,-47.87,20240529,2360,9.11,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,65,2,2.58,384634456,148659,36.85,2515,2615,2515,3265,1765,2515,2587.36,0.41,0,32719,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,830,-215.00,3.70,12,0.46,-12.00,698.00,4940,20240529,-47.77,2360,20240909,9.32,3180,-18.87,20250107,2465,4.67,20250311,4940,-47.77,20240529,2360,9.32,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,141014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,90,2,3.58,338329036,130799,32.42,2515,2615,2515,3265,1765,2515,2586.63,0.41,0,23028,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,838,-217.08,3.73,12,0.41,-12.00,698.00,4940,20240529,-47.27,2360,20240909,10.38,3180,-18.08,20250107,2465,5.68,20250311,4940,-47.27,20240529,2360,10.38,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,95,2,3.78,323586897,125136,31.02,2515,2615,2515,3265,1765,2515,2585.88,0.41,0,21227,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,840,-217.50,3.74,12,0.39,-12.00,698.00,4940,20240529,-47.17,2360,20240909,10.59,3180,-17.92,20250107,2465,5.88,20250311,4940,-47.17,20240529,2360,10.59,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,121018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,75,2,2.98,283437317,109721,27.20,2515,2615,2515,3265,1765,2515,2583.25,0.41,0,18951,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,833,-215.83,3.71,12,0.34,-12.00,698.00,4940,20240529,-47.57,2360,20240909,9.75,3180,-18.55,20250107,2465,5.07,20250311,4940,-47.57,20240529,2360,9.75,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,111010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,95,2,3.78,233604888,90477,22.43,2515,2615,2515,3265,1765,2515,2581.93,0.41,0,12520,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,840,-217.50,3.74,12,0.28,-12.00,698.00,4940,20240529,-47.17,2360,20240909,10.59,3180,-17.92,20250107,2465,5.88,20250311,4940,-47.17,20240529,2360,10.59,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,75,2,2.98,150200973,58348,14.46,2515,2605,2515,3265,1765,2515,2574.23,0.41,0,7935,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,833,-215.83,3.71,12,0.18,-12.00,698.00,4940,20240529,-47.57,2360,20240909,9.75,3180,-18.55,20250107,2465,5.07,20250311,4940,-47.57,20240529,2360,9.75,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250312,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,35,2,1.39,30443450,11915,2.95,2515,2590,2515,3265,1765,2515,2555.05,0.41,0,2974,2748,2631,2548,2431,2348,2690,2490,32,750,100,1810,5,1,32171314,820,-212.50,3.65,12,0.04,-12.00,698.00,4940,20240529,-48.38,2360,20240909,8.05,3180,-19.81,20250107,2465,3.45,20250311,4940,-48.38,20240529,2360,8.05,20240909,1.36,N,250060,100,32 억,,133056,N,N,0,N,00,N
20250311,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-15,5,-0.59,1018072717,400473,322.97,2490,2665,2465,3285,1775,2530,2542.18,0.43,0,-4984,2596,2562,2546,2512,2496,2555,2505,32,755,100,1820,5,1,32171314,809,-209.58,3.60,12,1.24,-12.00,698.00,4940,20240529,-49.09,2360,20240909,6.57,3180,-20.91,20250107,2465,2.03,20250311,4940,-49.09,20240529,2360,6.57,20240909,1.37,N,250060,100,32 억,,138161,N,N,0,N,00,N
20250311,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,20,2,0.79,978404137,384783,310.32,2490,2665,2465,3285,1775,2530,2542.74,0.43,0,-10689,2596,2562,2546,2512,2496,2555,2505,32,755,100,1820,5,1,32171314,820,-212.50,3.65,12,1.20,-12.00,698.00,4940,20240529,-48.38,2360,20240909,8.05,3180,-19.81,20250107,2465,3.45,20250311,4940,-48.38,20240529,2360,8.05,20240909,1.37,N,250060,100,32 억,,138161,N,N,0,N,00,N
20250311,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,910610087,358113,288.81,2490,2665,2465,3285,1775,2530,2542.80,0.43,0,-15917,2596,2562,2546,2512,2496,2555,2505,32,755,100,1820,5,1,32171314,822,-212.92,3.66,12,1.11,-12.00,698.00,4940,20240529,-48.28,2360,20240909,8.26,3180,-19.65,20250107,2465,3.65,20250311,4940,-48.28,20240529,2360,8.26,20240909,1.37,N,250060,100,32 억,,138161,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 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 60 2 2.39 422911596 163512 40.53 2515 2615 2515 3265 1765 2515 2586.43 0.41 0 40469 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 828 -214.58 3.69 12 0.51 -12.00 698.00 4940 20240529 -47.87 2360 20240909 9.11 3180 -19.03 20250107 2465 4.46 20250311 4940 -47.87 20240529 2360 9.11 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
3 20250312 151017 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 65 2 2.58 384634456 148659 36.85 2515 2615 2515 3265 1765 2515 2587.36 0.41 0 32719 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 830 -215.00 3.70 12 0.46 -12.00 698.00 4940 20240529 -47.77 2360 20240909 9.32 3180 -18.87 20250107 2465 4.67 20250311 4940 -47.77 20240529 2360 9.32 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
4 20250312 141014 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 90 2 3.58 338329036 130799 32.42 2515 2615 2515 3265 1765 2515 2586.63 0.41 0 23028 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 838 -217.08 3.73 12 0.41 -12.00 698.00 4940 20240529 -47.27 2360 20240909 10.38 3180 -18.08 20250107 2465 5.68 20250311 4940 -47.27 20240529 2360 10.38 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
5 20250312 131016 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 95 2 3.78 323586897 125136 31.02 2515 2615 2515 3265 1765 2515 2585.88 0.41 0 21227 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 840 -217.50 3.74 12 0.39 -12.00 698.00 4940 20240529 -47.17 2360 20240909 10.59 3180 -17.92 20250107 2465 5.88 20250311 4940 -47.17 20240529 2360 10.59 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
6 20250312 121018 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 75 2 2.98 283437317 109721 27.20 2515 2615 2515 3265 1765 2515 2583.25 0.41 0 18951 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 833 -215.83 3.71 12 0.34 -12.00 698.00 4940 20240529 -47.57 2360 20240909 9.75 3180 -18.55 20250107 2465 5.07 20250311 4940 -47.57 20240529 2360 9.75 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
7 20250312 111010 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 95 2 3.78 233604888 90477 22.43 2515 2615 2515 3265 1765 2515 2581.93 0.41 0 12520 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 840 -217.50 3.74 12 0.28 -12.00 698.00 4940 20240529 -47.17 2360 20240909 10.59 3180 -17.92 20250107 2465 5.88 20250311 4940 -47.17 20240529 2360 10.59 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
8 20250312 101013 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 75 2 2.98 150200973 58348 14.46 2515 2605 2515 3265 1765 2515 2574.23 0.41 0 7935 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 833 -215.83 3.71 12 0.18 -12.00 698.00 4940 20240529 -47.57 2360 20240909 9.75 3180 -18.55 20250107 2465 5.07 20250311 4940 -47.57 20240529 2360 9.75 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
9 20250312 091019 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 35 2 1.39 30443450 11915 2.95 2515 2590 2515 3265 1765 2515 2555.05 0.41 0 2974 2748 2631 2548 2431 2348 2690 2490 32 750 100 1810 5 1 32171314 820 -212.50 3.65 12 0.04 -12.00 698.00 4940 20240529 -48.38 2360 20240909 8.05 3180 -19.81 20250107 2465 3.45 20250311 4940 -48.38 20240529 2360 8.05 20240909 1.36 N 250060 100 32 억 133056 N N 0 N 00 N
10 20250311 161007 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 -15 5 -0.59 1018072717 400473 322.97 2490 2665 2465 3285 1775 2530 2542.18 0.43 0 -4984 2596 2562 2546 2512 2496 2555 2505 32 755 100 1820 5 1 32171314 809 -209.58 3.60 12 1.24 -12.00 698.00 4940 20240529 -49.09 2360 20240909 6.57 3180 -20.91 20250107 2465 2.03 20250311 4940 -49.09 20240529 2360 6.57 20240909 1.37 N 250060 100 32 억 138161 N N 0 N 00 N
11 20250311 151010 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 20 2 0.79 978404137 384783 310.32 2490 2665 2465 3285 1775 2530 2542.74 0.43 0 -10689 2596 2562 2546 2512 2496 2555 2505 32 755 100 1820 5 1 32171314 820 -212.50 3.65 12 1.20 -12.00 698.00 4940 20240529 -48.38 2360 20240909 8.05 3180 -19.81 20250107 2465 3.45 20250311 4940 -48.38 20240529 2360 8.05 20240909 1.37 N 250060 100 32 억 138161 N N 0 N 00 N
12 20250311 141013 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 910610087 358113 288.81 2490 2665 2465 3285 1775 2530 2542.80 0.43 0 -15917 2596 2562 2546 2512 2496 2555 2505 32 755 100 1820 5 1 32171314 822 -212.92 3.66 12 1.11 -12.00 698.00 4940 20240529 -48.28 2360 20240909 8.26 3180 -19.65 20250107 2465 3.65 20250311 4940 -48.28 20240529 2360 8.26 20240909 1.37 N 250060 100 32 억 138161 N N 0 N 00 N