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
322180/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
20250312,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,70,2,1.21,437321650,75144,65.70,5760,5900,5700,7500,4040,5770,5819.78,0.96,0,-3264,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1222,-18.31,6.42,12,0.36,-319.00,909.00,8640,20240723,-32.41,4400,20241209,32.73,6570,-11.11,20250306,4800,21.67,20250102,8640,-32.41,20240723,4400,32.73,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,120,2,2.08,420840820,72326,63.24,5760,5900,5700,7500,4040,5770,5818.67,0.96,0,-1482,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1232,-18.46,6.48,12,0.35,-319.00,909.00,8640,20240723,-31.83,4400,20241209,33.86,6570,-10.35,20250306,4800,22.71,20250102,8640,-31.83,20240723,4400,33.86,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,90,2,1.56,385344960,66249,57.92,5760,5900,5700,7500,4040,5770,5816.62,0.96,0,-1002,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1226,-18.37,6.45,12,0.32,-319.00,909.00,8640,20240723,-32.18,4400,20241209,33.18,6570,-10.81,20250306,4800,22.08,20250102,8640,-32.18,20240723,4400,33.18,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,60,2,1.04,311270460,53637,46.90,5760,5880,5700,7500,4040,5770,5803.28,0.96,0,-7416,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1220,-18.28,6.41,12,0.26,-319.00,909.00,8640,20240723,-32.52,4400,20241209,32.50,6570,-11.26,20250306,4800,21.46,20250102,8640,-32.52,20240723,4400,32.50,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,30,2,0.52,280895930,48431,42.35,5760,5880,5700,7500,4040,5770,5799.92,0.96,0,-6787,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1213,-18.18,6.38,12,0.23,-319.00,909.00,8640,20240723,-32.87,4400,20241209,31.82,6570,-11.72,20250306,4800,20.83,20250102,8640,-32.87,20240723,4400,31.82,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,0,3,0.00,258271610,44524,38.93,5760,5880,5700,7500,4040,5770,5800.73,0.96,0,-4862,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1207,-18.09,6.35,12,0.21,-319.00,909.00,8640,20240723,-33.22,4400,20241209,31.14,6570,-12.18,20250306,4800,20.21,20250102,8640,-33.22,20240723,4400,31.14,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,30,2,0.52,157978700,27301,23.87,5760,5880,5700,7500,4040,5770,5786.55,0.96,0,428,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1213,-18.18,6.38,12,0.13,-319.00,909.00,8640,20240723,-32.87,4400,20241209,31.82,6570,-11.72,20250306,4800,20.83,20250102,8640,-32.87,20240723,4400,31.82,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250312,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-20,5,-0.35,42937790,7446,6.51,5760,5880,5700,7500,4040,5770,5766.56,0.96,0,-3616,6103,5936,5693,5526,5283,6020,5610,21,1730,100,4030,10,1,20921984,1203,-18.03,6.33,12,0.04,-319.00,909.00,8640,20240723,-33.45,4400,20241209,30.68,6570,-12.48,20250306,4800,19.79,20250102,8640,-33.45,20240723,4400,30.68,20241209,0.09,N,322180,100,20 억,,199950,N,N,0,N,00,N
20250311,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,20,2,0.35,640209685,113581,100.28,5510,5860,5450,7470,4030,5750,5636.58,0.91,0,9213,6036,5892,5776,5632,5516,5835,5575,21,1720,100,4020,10,1,20921984,1207,-18.09,6.35,12,0.54,-319.00,909.00,8640,20240723,-33.22,4400,20241209,31.14,6570,-12.18,20250306,4800,20.21,20250102,8640,-33.22,20240723,4400,31.14,20241209,0.09,N,322180,100,20 억,,190895,N,N,0,N,00,N
20250311,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,10,2,0.17,632814145,112300,99.14,5510,5860,5450,7470,4030,5750,5635.03,0.91,0,9502,6036,5892,5776,5632,5516,5835,5575,21,1720,100,4020,10,1,20921984,1205,-18.06,6.34,12,0.54,-319.00,909.00,8640,20240723,-33.33,4400,20241209,30.91,6570,-12.33,20250306,4800,20.00,20250102,8640,-33.33,20240723,4400,30.91,20241209,0.09,N,322180,100,20 억,,190895,N,N,0,N,00,N
20250311,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-40,5,-0.70,599321675,106501,94.02,5510,5860,5450,7470,4030,5750,5627.38,0.91,0,11330,6036,5892,5776,5632,5516,5835,5575,21,1720,100,4020,10,1,20921984,1195,-17.90,6.28,12,0.51,-319.00,909.00,8640,20240723,-33.91,4400,20241209,29.77,6570,-13.09,20250306,4800,18.96,20250102,8640,-33.91,20240723,4400,29.77,20241209,0.09,N,322180,100,20 억,,190895,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 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 70 2 1.21 437321650 75144 65.70 5760 5900 5700 7500 4040 5770 5819.78 0.96 0 -3264 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1222 -18.31 6.42 12 0.36 -319.00 909.00 8640 20240723 -32.41 4400 20241209 32.73 6570 -11.11 20250306 4800 21.67 20250102 8640 -32.41 20240723 4400 32.73 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
3 20250312 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 5890 120 2 2.08 420840820 72326 63.24 5760 5900 5700 7500 4040 5770 5818.67 0.96 0 -1482 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1232 -18.46 6.48 12 0.35 -319.00 909.00 8640 20240723 -31.83 4400 20241209 33.86 6570 -10.35 20250306 4800 22.71 20250102 8640 -31.83 20240723 4400 33.86 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
4 20250312 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 90 2 1.56 385344960 66249 57.92 5760 5900 5700 7500 4040 5770 5816.62 0.96 0 -1002 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1226 -18.37 6.45 12 0.32 -319.00 909.00 8640 20240723 -32.18 4400 20241209 33.18 6570 -10.81 20250306 4800 22.08 20250102 8640 -32.18 20240723 4400 33.18 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
5 20250312 131124 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 60 2 1.04 311270460 53637 46.90 5760 5880 5700 7500 4040 5770 5803.28 0.96 0 -7416 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1220 -18.28 6.41 12 0.26 -319.00 909.00 8640 20240723 -32.52 4400 20241209 32.50 6570 -11.26 20250306 4800 21.46 20250102 8640 -32.52 20240723 4400 32.50 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
6 20250312 121128 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 30 2 0.52 280895930 48431 42.35 5760 5880 5700 7500 4040 5770 5799.92 0.96 0 -6787 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1213 -18.18 6.38 12 0.23 -319.00 909.00 8640 20240723 -32.87 4400 20241209 31.82 6570 -11.72 20250306 4800 20.83 20250102 8640 -32.87 20240723 4400 31.82 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
7 20250312 111119 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 0 3 0.00 258271610 44524 38.93 5760 5880 5700 7500 4040 5770 5800.73 0.96 0 -4862 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1207 -18.09 6.35 12 0.21 -319.00 909.00 8640 20240723 -33.22 4400 20241209 31.14 6570 -12.18 20250306 4800 20.21 20250102 8640 -33.22 20240723 4400 31.14 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
8 20250312 101121 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 30 2 0.52 157978700 27301 23.87 5760 5880 5700 7500 4040 5770 5786.55 0.96 0 428 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1213 -18.18 6.38 12 0.13 -319.00 909.00 8640 20240723 -32.87 4400 20241209 31.82 6570 -11.72 20250306 4800 20.83 20250102 8640 -32.87 20240723 4400 31.82 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
9 20250312 091129 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -20 5 -0.35 42937790 7446 6.51 5760 5880 5700 7500 4040 5770 5766.56 0.96 0 -3616 6103 5936 5693 5526 5283 6020 5610 21 1730 100 4030 10 1 20921984 1203 -18.03 6.33 12 0.04 -319.00 909.00 8640 20240723 -33.45 4400 20241209 30.68 6570 -12.48 20250306 4800 19.79 20250102 8640 -33.45 20240723 4400 30.68 20241209 0.09 N 322180 100 20 억 199950 N N 0 N 00 N
10 20250311 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 20 2 0.35 640209685 113581 100.28 5510 5860 5450 7470 4030 5750 5636.58 0.91 0 9213 6036 5892 5776 5632 5516 5835 5575 21 1720 100 4020 10 1 20921984 1207 -18.09 6.35 12 0.54 -319.00 909.00 8640 20240723 -33.22 4400 20241209 31.14 6570 -12.18 20250306 4800 20.21 20250102 8640 -33.22 20240723 4400 31.14 20241209 0.09 N 322180 100 20 억 190895 N N 0 N 00 N
11 20250311 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 10 2 0.17 632814145 112300 99.14 5510 5860 5450 7470 4030 5750 5635.03 0.91 0 9502 6036 5892 5776 5632 5516 5835 5575 21 1720 100 4020 10 1 20921984 1205 -18.06 6.34 12 0.54 -319.00 909.00 8640 20240723 -33.33 4400 20241209 30.91 6570 -12.33 20250306 4800 20.00 20250102 8640 -33.33 20240723 4400 30.91 20241209 0.09 N 322180 100 20 억 190895 N N 0 N 00 N
12 20250311 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 -40 5 -0.70 599321675 106501 94.02 5510 5860 5450 7470 4030 5750 5627.38 0.91 0 11330 6036 5892 5776 5632 5516 5835 5575 21 1720 100 4020 10 1 20921984 1195 -17.90 6.28 12 0.51 -319.00 909.00 8640 20240723 -33.91 4400 20241209 29.77 6570 -13.09 20250306 4800 18.96 20250102 8640 -33.91 20240723 4400 29.77 20241209 0.09 N 322180 100 20 억 190895 N N 0 N 00 N