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
274400/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
20250312,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-130,5,-2.48,138265220,26745,38.34,5240,5300,5080,6810,3670,5240,5169.76,0.81,0,1704,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,400,-150.29,1.40,12,0.34,-34.00,3647.00,12150,20240312,-57.94,3575,20241210,42.94,5600,-8.75,20250307,4115,24.18,20250204,12150,-57.94,20240312,3575,42.94,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-110,5,-2.10,131750660,25473,36.52,5240,5300,5080,6810,3670,5240,5172.17,0.81,0,1925,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,401,-150.88,1.41,12,0.33,-34.00,3647.00,12150,20240312,-57.78,3575,20241210,43.50,5600,-8.39,20250307,4115,24.67,20250204,12150,-57.78,20240312,3575,43.50,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-110,5,-2.10,107505780,20786,29.80,5240,5300,5080,6810,3670,5240,5172.03,0.81,0,2023,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,401,-150.88,1.41,12,0.27,-34.00,3647.00,12150,20240312,-57.78,3575,20241210,43.50,5600,-8.39,20250307,4115,24.67,20250204,12150,-57.78,20240312,3575,43.50,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,131040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-50,5,-0.95,87837510,16952,24.30,5240,5300,5080,6810,3670,5240,5181.54,0.81,0,1431,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,406,-152.65,1.42,12,0.22,-34.00,3647.00,12150,20240312,-57.28,3575,20241210,45.17,5600,-7.32,20250307,4115,26.12,20250204,12150,-57.28,20240312,3575,45.17,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,0,3,0.00,68699970,13244,18.99,5240,5300,5080,6810,3670,5240,5187.25,0.81,0,1166,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,410,-154.12,1.44,12,0.17,-34.00,3647.00,12150,20240312,-56.87,3575,20241210,46.57,5600,-6.43,20250307,4115,27.34,20250204,12150,-56.87,20240312,3575,46.57,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,111035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,10,2,0.19,61151100,11797,16.91,5240,5300,5080,6810,3670,5240,5183.61,0.81,0,1217,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,411,-154.41,1.44,12,0.15,-34.00,3647.00,12150,20240312,-56.79,3575,20241210,46.85,5600,-6.25,20250307,4115,27.58,20250204,12150,-56.79,20240312,3575,46.85,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,101038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-30,5,-0.57,44241520,8550,12.26,5240,5300,5080,6810,3670,5240,5174.45,0.81,0,963,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,407,-153.24,1.43,12,0.11,-34.00,3647.00,12150,20240312,-57.12,3575,20241210,45.73,5600,-6.96,20250307,4115,26.61,20250204,12150,-57.12,20240312,3575,45.73,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-120,5,-2.29,24916610,4854,6.96,5240,5240,5080,6810,3670,5240,5133.21,0.81,0,1149,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,400,-150.59,1.40,12,0.06,-34.00,3647.00,12150,20240312,-57.86,3575,20241210,43.22,5600,-8.57,20250307,4115,24.42,20250204,12150,-57.86,20240312,3575,43.22,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250311,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,30,2,0.58,364086630,69531,34.11,5170,5380,5020,6770,3650,5210,5236.32,0.80,0,1099,6123,5666,5123,4666,4123,5895,4895,39,1560,500,3430,10,1,7819826,410,-154.12,1.44,12,0.89,-34.00,3647.00,12150,20240312,-56.87,3575,20241210,46.57,5600,-6.43,20250307,4115,27.34,20250204,12150,-56.87,20240312,3575,46.57,20241210,0.39,N,274400,500,39 억,,62782,N,N,0,N,00,N
20250311,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,70,2,1.34,352143200,67261,33.00,5170,5380,5020,6770,3650,5210,5235.47,0.80,0,1317,6123,5666,5123,4666,4123,5895,4895,39,1560,500,3430,10,1,7819826,413,-155.29,1.45,12,0.86,-34.00,3647.00,12150,20240312,-56.54,3575,20241210,47.69,5600,-5.71,20250307,4115,28.31,20250204,12150,-56.54,20240312,3575,47.69,20241210,0.39,N,274400,500,39 억,,62782,N,N,0,N,00,N
20250311,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,30,2,0.58,330988350,63237,31.02,5170,5380,5020,6770,3650,5210,5234.09,0.80,0,1363,6123,5666,5123,4666,4123,5895,4895,39,1560,500,3430,10,1,7819826,410,-154.12,1.44,12,0.81,-34.00,3647.00,12150,20240312,-56.87,3575,20241210,46.57,5600,-6.43,20250307,4115,27.34,20250204,12150,-56.87,20240312,3575,46.57,20241210,0.39,N,274400,500,39 억,,62782,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 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -130 5 -2.48 138265220 26745 38.34 5240 5300 5080 6810 3670 5240 5169.76 0.81 0 1704 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 400 -150.29 1.40 12 0.34 -34.00 3647.00 12150 20240312 -57.94 3575 20241210 42.94 5600 -8.75 20250307 4115 24.18 20250204 12150 -57.94 20240312 3575 42.94 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
3 20250312 151041 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -110 5 -2.10 131750660 25473 36.52 5240 5300 5080 6810 3670 5240 5172.17 0.81 0 1925 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 401 -150.88 1.41 12 0.33 -34.00 3647.00 12150 20240312 -57.78 3575 20241210 43.50 5600 -8.39 20250307 4115 24.67 20250204 12150 -57.78 20240312 3575 43.50 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
4 20250312 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -110 5 -2.10 107505780 20786 29.80 5240 5300 5080 6810 3670 5240 5172.03 0.81 0 2023 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 401 -150.88 1.41 12 0.27 -34.00 3647.00 12150 20240312 -57.78 3575 20241210 43.50 5600 -8.39 20250307 4115 24.67 20250204 12150 -57.78 20240312 3575 43.50 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
5 20250312 131040 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -50 5 -0.95 87837510 16952 24.30 5240 5300 5080 6810 3670 5240 5181.54 0.81 0 1431 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 406 -152.65 1.42 12 0.22 -34.00 3647.00 12150 20240312 -57.28 3575 20241210 45.17 5600 -7.32 20250307 4115 26.12 20250204 12150 -57.28 20240312 3575 45.17 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
6 20250312 121043 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 0 3 0.00 68699970 13244 18.99 5240 5300 5080 6810 3670 5240 5187.25 0.81 0 1166 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 410 -154.12 1.44 12 0.17 -34.00 3647.00 12150 20240312 -56.87 3575 20241210 46.57 5600 -6.43 20250307 4115 27.34 20250204 12150 -56.87 20240312 3575 46.57 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
7 20250312 111035 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 10 2 0.19 61151100 11797 16.91 5240 5300 5080 6810 3670 5240 5183.61 0.81 0 1217 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 411 -154.41 1.44 12 0.15 -34.00 3647.00 12150 20240312 -56.79 3575 20241210 46.85 5600 -6.25 20250307 4115 27.58 20250204 12150 -56.79 20240312 3575 46.85 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
8 20250312 101038 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 -30 5 -0.57 44241520 8550 12.26 5240 5300 5080 6810 3670 5240 5174.45 0.81 0 963 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 407 -153.24 1.43 12 0.11 -34.00 3647.00 12150 20240312 -57.12 3575 20241210 45.73 5600 -6.96 20250307 4115 26.61 20250204 12150 -57.12 20240312 3575 45.73 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
9 20250312 091045 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -120 5 -2.29 24916610 4854 6.96 5240 5240 5080 6810 3670 5240 5133.21 0.81 0 1149 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 400 -150.59 1.40 12 0.06 -34.00 3647.00 12150 20240312 -57.86 3575 20241210 43.22 5600 -8.57 20250307 4115 24.42 20250204 12150 -57.86 20240312 3575 43.22 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
10 20250311 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 30 2 0.58 364086630 69531 34.11 5170 5380 5020 6770 3650 5210 5236.32 0.80 0 1099 6123 5666 5123 4666 4123 5895 4895 39 1560 500 3430 10 1 7819826 410 -154.12 1.44 12 0.89 -34.00 3647.00 12150 20240312 -56.87 3575 20241210 46.57 5600 -6.43 20250307 4115 27.34 20250204 12150 -56.87 20240312 3575 46.57 20241210 0.39 N 274400 500 39 억 62782 N N 0 N 00 N
11 20250311 151035 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 70 2 1.34 352143200 67261 33.00 5170 5380 5020 6770 3650 5210 5235.47 0.80 0 1317 6123 5666 5123 4666 4123 5895 4895 39 1560 500 3430 10 1 7819826 413 -155.29 1.45 12 0.86 -34.00 3647.00 12150 20240312 -56.54 3575 20241210 47.69 5600 -5.71 20250307 4115 28.31 20250204 12150 -56.54 20240312 3575 47.69 20241210 0.39 N 274400 500 39 억 62782 N N 0 N 00 N
12 20250311 141038 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 30 2 0.58 330988350 63237 31.02 5170 5380 5020 6770 3650 5210 5234.09 0.80 0 1363 6123 5666 5123 4666 4123 5895 4895 39 1560 500 3430 10 1 7819826 410 -154.12 1.44 12 0.81 -34.00 3647.00 12150 20240312 -56.87 3575 20241210 46.57 5600 -6.43 20250307 4115 27.34 20250204 12150 -56.87 20240312 3575 46.57 20241210 0.39 N 274400 500 39 억 62782 N N 0 N 00 N