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
262840/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
20250312,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,0,3,0.00,32143320,13909,67.25,2315,2340,2300,3020,1630,2325,2310.77,0.22,0,-5721,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,448,14.18,0.96,12,0.07,164.00,2419.00,4350,20240419,-46.55,1752,20240805,32.71,2660,-12.59,20250206,2230,4.26,20250102,7950,-70.75,20240404,1752,32.71,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,0,3,0.00,31031970,13431,64.93,2315,2340,2300,3020,1630,2325,2310.47,0.22,0,-5547,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,448,14.18,0.96,12,0.07,164.00,2419.00,4350,20240419,-46.55,1752,20240805,32.71,2660,-12.59,20250206,2230,4.26,20250102,7950,-70.75,20240404,1752,32.71,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,26887360,11636,56.26,2315,2340,2300,3020,1630,2325,2310.70,0.22,0,-4458,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,446,14.09,0.95,12,0.06,164.00,2419.00,4350,20240419,-46.90,1752,20240805,31.85,2660,-13.16,20250206,2230,3.59,20250102,7950,-70.94,20240404,1752,31.85,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,24525980,10614,51.32,2315,2340,2300,3020,1630,2325,2310.72,0.22,0,-3535,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,446,14.09,0.95,12,0.06,164.00,2419.00,4350,20240419,-46.90,1752,20240805,31.85,2660,-13.16,20250206,2230,3.59,20250102,7950,-70.94,20240404,1752,31.85,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,18720210,8101,39.17,2315,2340,2300,3020,1630,2325,2310.85,0.22,0,-2547,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,446,14.09,0.95,12,0.04,164.00,2419.00,4350,20240419,-46.90,1752,20240805,31.85,2660,-13.16,20250206,2230,3.59,20250102,7950,-70.94,20240404,1752,31.85,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,111021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-10,5,-0.43,16256015,7036,34.02,2315,2340,2300,3020,1630,2325,2310.41,0.22,0,-1689,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,447,14.12,0.96,12,0.04,164.00,2419.00,4350,20240419,-46.78,1752,20240805,32.13,2660,-12.97,20250206,2230,3.81,20250102,7950,-70.88,20240404,1752,32.13,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,101024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,11699395,5069,24.51,2315,2315,2300,3020,1630,2325,2308.03,0.22,0,-855,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,446,14.09,0.95,12,0.03,164.00,2419.00,4350,20240419,-46.90,1752,20240805,31.85,2660,-13.16,20250206,2230,3.59,20250102,7950,-70.94,20240404,1752,31.85,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250312,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,1650070,713,3.45,2315,2315,2310,3020,1630,2325,2314.26,0.22,0,-181,2438,2381,2338,2281,2238,2360,2260,19,695,100,1620,5,1,19290000,446,14.09,0.95,12,0.00,164.00,2419.00,4350,20240419,-46.90,1752,20240805,31.85,2660,-13.16,20250206,2230,3.59,20250102,7950,-70.94,20240404,1752,31.85,20240805,0.89,N,262840,100,19 억,,43013,N,N,0,N,00,N
20250311,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-30,5,-1.27,47564050,20502,319.54,2350,2395,2295,3060,1650,2355,2319.97,0.24,0,-4009,2398,2376,2353,2331,2308,2365,2320,19,705,100,1640,5,1,19290000,448,14.18,0.96,12,0.11,164.00,2419.00,4350,20240419,-46.55,1752,20240805,32.71,2660,-12.59,20250206,2230,4.26,20250102,7950,-70.75,20240404,1752,32.71,20240805,0.88,N,262840,100,19 억,,47022,N,N,0,N,00,N
20250311,151021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-20,5,-0.85,45573720,19645,306.19,2350,2395,2295,3060,1650,2355,2319.86,0.24,0,-4041,2398,2376,2353,2331,2308,2365,2320,19,705,100,1640,5,1,19290000,450,14.24,0.97,12,0.10,164.00,2419.00,4350,20240419,-46.32,1752,20240805,33.28,2660,-12.22,20250206,2230,4.71,20250102,7950,-70.63,20240404,1752,33.28,20240805,0.88,N,262840,100,19 억,,47022,N,N,0,N,00,N
20250311,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-35,5,-1.49,38343455,16533,257.68,2350,2395,2295,3060,1650,2355,2319.21,0.24,0,-3824,2398,2376,2353,2331,2308,2365,2320,19,705,100,1640,5,1,19290000,448,14.15,0.96,12,0.09,164.00,2419.00,4350,20240419,-46.67,1752,20240805,32.42,2660,-12.78,20250206,2230,4.04,20250102,7950,-70.82,20240404,1752,32.42,20240805,0.88,N,262840,100,19 억,,47022,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 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 0 3 0.00 32143320 13909 67.25 2315 2340 2300 3020 1630 2325 2310.77 0.22 0 -5721 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 448 14.18 0.96 12 0.07 164.00 2419.00 4350 20240419 -46.55 1752 20240805 32.71 2660 -12.59 20250206 2230 4.26 20250102 7950 -70.75 20240404 1752 32.71 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
3 20250312 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 0 3 0.00 31031970 13431 64.93 2315 2340 2300 3020 1630 2325 2310.47 0.22 0 -5547 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 448 14.18 0.96 12 0.07 164.00 2419.00 4350 20240419 -46.55 1752 20240805 32.71 2660 -12.59 20250206 2230 4.26 20250102 7950 -70.75 20240404 1752 32.71 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
4 20250312 141025 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -15 5 -0.65 26887360 11636 56.26 2315 2340 2300 3020 1630 2325 2310.70 0.22 0 -4458 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 446 14.09 0.95 12 0.06 164.00 2419.00 4350 20240419 -46.90 1752 20240805 31.85 2660 -13.16 20250206 2230 3.59 20250102 7950 -70.94 20240404 1752 31.85 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
5 20250312 131027 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -15 5 -0.65 24525980 10614 51.32 2315 2340 2300 3020 1630 2325 2310.72 0.22 0 -3535 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 446 14.09 0.95 12 0.06 164.00 2419.00 4350 20240419 -46.90 1752 20240805 31.85 2660 -13.16 20250206 2230 3.59 20250102 7950 -70.94 20240404 1752 31.85 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
6 20250312 121029 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -15 5 -0.65 18720210 8101 39.17 2315 2340 2300 3020 1630 2325 2310.85 0.22 0 -2547 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 446 14.09 0.95 12 0.04 164.00 2419.00 4350 20240419 -46.90 1752 20240805 31.85 2660 -13.16 20250206 2230 3.59 20250102 7950 -70.94 20240404 1752 31.85 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
7 20250312 111021 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -10 5 -0.43 16256015 7036 34.02 2315 2340 2300 3020 1630 2325 2310.41 0.22 0 -1689 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 447 14.12 0.96 12 0.04 164.00 2419.00 4350 20240419 -46.78 1752 20240805 32.13 2660 -12.97 20250206 2230 3.81 20250102 7950 -70.88 20240404 1752 32.13 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
8 20250312 101024 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -15 5 -0.65 11699395 5069 24.51 2315 2315 2300 3020 1630 2325 2308.03 0.22 0 -855 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 446 14.09 0.95 12 0.03 164.00 2419.00 4350 20240419 -46.90 1752 20240805 31.85 2660 -13.16 20250206 2230 3.59 20250102 7950 -70.94 20240404 1752 31.85 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
9 20250312 091031 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -15 5 -0.65 1650070 713 3.45 2315 2315 2310 3020 1630 2325 2314.26 0.22 0 -181 2438 2381 2338 2281 2238 2360 2260 19 695 100 1620 5 1 19290000 446 14.09 0.95 12 0.00 164.00 2419.00 4350 20240419 -46.90 1752 20240805 31.85 2660 -13.16 20250206 2230 3.59 20250102 7950 -70.94 20240404 1752 31.85 20240805 0.89 N 262840 100 19 억 43013 N N 0 N 00 N
10 20250311 161018 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 -30 5 -1.27 47564050 20502 319.54 2350 2395 2295 3060 1650 2355 2319.97 0.24 0 -4009 2398 2376 2353 2331 2308 2365 2320 19 705 100 1640 5 1 19290000 448 14.18 0.96 12 0.11 164.00 2419.00 4350 20240419 -46.55 1752 20240805 32.71 2660 -12.59 20250206 2230 4.26 20250102 7950 -70.75 20240404 1752 32.71 20240805 0.88 N 262840 100 19 억 47022 N N 0 N 00 N
11 20250311 151021 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 -20 5 -0.85 45573720 19645 306.19 2350 2395 2295 3060 1650 2355 2319.86 0.24 0 -4041 2398 2376 2353 2331 2308 2365 2320 19 705 100 1640 5 1 19290000 450 14.24 0.97 12 0.10 164.00 2419.00 4350 20240419 -46.32 1752 20240805 33.28 2660 -12.22 20250206 2230 4.71 20250102 7950 -70.63 20240404 1752 33.28 20240805 0.88 N 262840 100 19 억 47022 N N 0 N 00 N
12 20250311 141024 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 -35 5 -1.49 38343455 16533 257.68 2350 2395 2295 3060 1650 2355 2319.21 0.24 0 -3824 2398 2376 2353 2331 2308 2365 2320 19 705 100 1640 5 1 19290000 448 14.15 0.96 12 0.09 164.00 2419.00 4350 20240419 -46.67 1752 20240805 32.42 2660 -12.78 20250206 2230 4.04 20250102 7950 -70.82 20240404 1752 32.42 20240805 0.88 N 262840 100 19 억 47022 N N 0 N 00 N