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
301300/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
20250312,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,180,2,3.98,260378245,55633,86.08,4630,4720,4565,5880,3170,4525,4680.28,1.11,0,2544,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,615,1.78,0.86,12,0.43,2648.00,5452.00,7590,20240313,-38.01,3250,20241118,44.77,7320,-35.72,20250205,3740,25.80,20250102,7590,-38.01,20240313,3250,44.77,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,175,2,3.87,251392035,53722,83.12,4630,4720,4565,5880,3170,4525,4679.50,1.11,0,2489,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,614,1.77,0.86,12,0.41,2648.00,5452.00,7590,20240313,-38.08,3250,20241118,44.62,7320,-35.79,20250205,3740,25.67,20250102,7590,-38.08,20240313,3250,44.62,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,170,2,3.76,188036805,40211,62.22,4630,4720,4565,5880,3170,4525,4676.25,1.11,0,-899,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,613,1.77,0.86,12,0.31,2648.00,5452.00,7590,20240313,-38.14,3250,20241118,44.46,7320,-35.86,20250205,3740,25.53,20250102,7590,-38.14,20240313,3250,44.46,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,131105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,145,2,3.20,174282940,37272,57.67,4630,4720,4565,5880,3170,4525,4675.97,1.11,0,120,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,610,1.76,0.86,12,0.29,2648.00,5452.00,7590,20240313,-38.47,3250,20241118,43.69,7320,-36.20,20250205,3740,24.87,20250102,7590,-38.47,20240313,3250,43.69,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,130,2,2.87,163574300,34974,54.11,4630,4720,4565,5880,3170,4525,4677.03,1.11,0,344,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,608,1.76,0.85,12,0.27,2648.00,5452.00,7590,20240313,-38.67,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,125,2,2.76,149471905,31939,49.42,4630,4720,4565,5880,3170,4525,4679.92,1.11,0,-249,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,607,1.76,0.85,12,0.24,2648.00,5452.00,7590,20240313,-38.74,3250,20241118,43.08,7320,-36.48,20250205,3740,24.33,20250102,7590,-38.74,20240313,3250,43.08,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,101102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,145,2,3.20,65209675,13979,21.63,4630,4700,4565,5880,3170,4525,4664.83,1.11,0,-1653,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,610,1.76,0.86,12,0.11,2648.00,5452.00,7590,20240313,-38.47,3250,20241118,43.69,7320,-36.20,20250205,3740,24.87,20250102,7590,-38.47,20240313,3250,43.69,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250312,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,110,2,2.43,12735315,2755,4.26,4630,4650,4565,5880,3170,4525,4622.62,1.11,0,187,4935,4730,4495,4290,4055,4832,4392,65,1355,500,3070,5,1,13061391,605,1.75,0.85,12,0.02,2648.00,5452.00,7590,20240313,-38.93,3250,20241118,42.62,7320,-36.68,20250205,3740,23.93,20250102,7590,-38.93,20240313,3250,42.62,20241118,0.29,N,301300,500,65 억,,145003,N,N,0,N,00,N
20250311,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,25,2,0.56,286930195,64303,174.84,4260,4700,4260,5850,3150,4500,4462.15,1.11,0,313,4680,4590,4535,4445,4390,4562,4417,65,1350,500,3060,5,1,13061391,591,1.71,0.83,12,0.49,2648.00,5452.00,7640,20240227,-40.77,3250,20241118,39.23,7320,-38.18,20250205,3740,20.99,20250102,7590,-40.38,20240313,3250,39.23,20241118,0.29,N,301300,500,65 억,,144501,N,N,0,N,00,N
20250311,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,65,2,1.44,265383025,59561,161.94,4260,4700,4260,5850,3150,4500,4455.65,1.11,0,788,4680,4590,4535,4445,4390,4562,4417,65,1350,500,3060,5,1,13061391,596,1.72,0.84,12,0.46,2648.00,5452.00,7640,20240227,-40.25,3250,20241118,40.46,7320,-37.64,20250205,3740,22.06,20250102,7590,-39.86,20240313,3250,40.46,20241118,0.29,N,301300,500,65 억,,144501,N,N,0,N,00,N
20250311,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-65,5,-1.44,153611635,35122,95.49,4260,4500,4260,5850,3150,4500,4373.66,1.11,0,6843,4680,4590,4535,4445,4390,4562,4417,65,1350,500,3060,5,1,13061391,579,1.67,0.81,12,0.27,2648.00,5452.00,7640,20240227,-41.95,3250,20241118,36.46,7320,-39.41,20250205,3740,18.58,20250102,7590,-41.57,20240313,3250,36.46,20241118,0.29,N,301300,500,65 억,,144501,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 161105 57 100.00 KOSDAQ IT 서비스 N N N N N 4705 180 2 3.98 260378245 55633 86.08 4630 4720 4565 5880 3170 4525 4680.28 1.11 0 2544 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 615 1.78 0.86 12 0.43 2648.00 5452.00 7590 20240313 -38.01 3250 20241118 44.77 7320 -35.72 20250205 3740 25.80 20250102 7590 -38.01 20240313 3250 44.77 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
3 20250312 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 175 2 3.87 251392035 53722 83.12 4630 4720 4565 5880 3170 4525 4679.50 1.11 0 2489 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 614 1.77 0.86 12 0.41 2648.00 5452.00 7590 20240313 -38.08 3250 20241118 44.62 7320 -35.79 20250205 3740 25.67 20250102 7590 -38.08 20240313 3250 44.62 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
4 20250312 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 4695 170 2 3.76 188036805 40211 62.22 4630 4720 4565 5880 3170 4525 4676.25 1.11 0 -899 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 613 1.77 0.86 12 0.31 2648.00 5452.00 7590 20240313 -38.14 3250 20241118 44.46 7320 -35.86 20250205 3740 25.53 20250102 7590 -38.14 20240313 3250 44.46 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
5 20250312 131105 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 145 2 3.20 174282940 37272 57.67 4630 4720 4565 5880 3170 4525 4675.97 1.11 0 120 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 610 1.76 0.86 12 0.29 2648.00 5452.00 7590 20240313 -38.47 3250 20241118 43.69 7320 -36.20 20250205 3740 24.87 20250102 7590 -38.47 20240313 3250 43.69 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
6 20250312 121108 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 130 2 2.87 163574300 34974 54.11 4630 4720 4565 5880 3170 4525 4677.03 1.11 0 344 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 608 1.76 0.85 12 0.27 2648.00 5452.00 7590 20240313 -38.67 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7590 -38.67 20240313 3250 43.23 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
7 20250312 111100 57 100.00 KOSDAQ IT 서비스 N N N N N 4650 125 2 2.76 149471905 31939 49.42 4630 4720 4565 5880 3170 4525 4679.92 1.11 0 -249 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 607 1.76 0.85 12 0.24 2648.00 5452.00 7590 20240313 -38.74 3250 20241118 43.08 7320 -36.48 20250205 3740 24.33 20250102 7590 -38.74 20240313 3250 43.08 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
8 20250312 101102 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 145 2 3.20 65209675 13979 21.63 4630 4700 4565 5880 3170 4525 4664.83 1.11 0 -1653 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 610 1.76 0.86 12 0.11 2648.00 5452.00 7590 20240313 -38.47 3250 20241118 43.69 7320 -36.20 20250205 3740 24.87 20250102 7590 -38.47 20240313 3250 43.69 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
9 20250312 091110 57 100.00 KOSDAQ IT 서비스 N N N N N 4635 110 2 2.43 12735315 2755 4.26 4630 4650 4565 5880 3170 4525 4622.62 1.11 0 187 4935 4730 4495 4290 4055 4832 4392 65 1355 500 3070 5 1 13061391 605 1.75 0.85 12 0.02 2648.00 5452.00 7590 20240313 -38.93 3250 20241118 42.62 7320 -36.68 20250205 3740 23.93 20250102 7590 -38.93 20240313 3250 42.62 20241118 0.29 N 301300 500 65 억 145003 N N 0 N 00 N
10 20250311 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 4525 25 2 0.56 286930195 64303 174.84 4260 4700 4260 5850 3150 4500 4462.15 1.11 0 313 4680 4590 4535 4445 4390 4562 4417 65 1350 500 3060 5 1 13061391 591 1.71 0.83 12 0.49 2648.00 5452.00 7640 20240227 -40.77 3250 20241118 39.23 7320 -38.18 20250205 3740 20.99 20250102 7590 -40.38 20240313 3250 39.23 20241118 0.29 N 301300 500 65 억 144501 N N 0 N 00 N
11 20250311 151100 57 100.00 KOSDAQ IT 서비스 N N N N N 4565 65 2 1.44 265383025 59561 161.94 4260 4700 4260 5850 3150 4500 4455.65 1.11 0 788 4680 4590 4535 4445 4390 4562 4417 65 1350 500 3060 5 1 13061391 596 1.72 0.84 12 0.46 2648.00 5452.00 7640 20240227 -40.25 3250 20241118 40.46 7320 -37.64 20250205 3740 22.06 20250102 7590 -39.86 20240313 3250 40.46 20241118 0.29 N 301300 500 65 억 144501 N N 0 N 00 N
12 20250311 141103 57 100.00 KOSDAQ IT 서비스 N N N N N 4435 -65 5 -1.44 153611635 35122 95.49 4260 4500 4260 5850 3150 4500 4373.66 1.11 0 6843 4680 4590 4535 4445 4390 4562 4417 65 1350 500 3060 5 1 13061391 579 1.67 0.81 12 0.27 2648.00 5452.00 7640 20240227 -41.95 3250 20241118 36.46 7320 -39.41 20250205 3740 18.58 20250102 7590 -41.57 20240313 3250 36.46 20241118 0.29 N 301300 500 65 억 144501 N N 0 N 00 N