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
331520/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
20250312,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,-15,5,-1.71,575738650,669826,60.00,882,886,840,1138,614,876,859.47,2.14,0,-130499,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,438,47.83,1.50,12,1.32,18.00,575.00,1194,20250226,-27.89,535,20241209,60.93,1194,-27.89,20250226,591,45.69,20250103,1194,-27.89,20250226,535,60.93,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-17,5,-1.94,538120374,626091,56.08,882,886,840,1138,614,876,859.43,2.14,0,-126106,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,437,47.72,1.49,12,1.23,18.00,575.00,1194,20250226,-28.06,535,20241209,60.56,1194,-28.06,20250226,591,45.35,20250103,1194,-28.06,20250226,535,60.56,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-17,5,-1.94,471768135,548060,49.09,882,886,840,1138,614,876,860.73,2.14,0,-120730,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,437,47.72,1.49,12,1.08,18.00,575.00,1194,20250226,-28.06,535,20241209,60.56,1194,-28.06,20250226,591,45.35,20250103,1194,-28.06,20250226,535,60.56,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,842,-34,5,-3.88,394949418,458044,41.03,882,886,841,1138,614,876,862.18,2.14,0,-97647,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,428,46.78,1.46,12,0.90,18.00,575.00,1194,20250226,-29.48,535,20241209,57.38,1194,-29.48,20250226,591,42.47,20250103,1194,-29.48,20250226,535,57.38,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,121134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,-21,5,-2.40,301289347,347853,31.16,882,886,855,1138,614,876,866.07,2.14,0,-40165,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,435,47.50,1.49,12,0.68,18.00,575.00,1194,20250226,-28.39,535,20241209,59.81,1194,-28.39,20250226,591,44.67,20250103,1194,-28.39,20250226,535,59.81,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,-15,5,-1.71,228732420,263203,23.58,882,886,860,1138,614,876,868.97,2.14,0,-27479,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,438,47.83,1.50,12,0.52,18.00,575.00,1194,20250226,-27.89,535,20241209,60.93,1194,-27.89,20250226,591,45.69,20250103,1194,-27.89,20250226,535,60.93,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-5,5,-0.57,173334139,199010,17.83,882,886,860,1138,614,876,870.92,2.14,0,-40392,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,443,48.39,1.51,12,0.39,18.00,575.00,1194,20250226,-27.05,535,20241209,62.80,1194,-27.05,20250226,591,47.38,20250103,1194,-27.05,20250226,535,62.80,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250312,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-5,5,-0.57,40677842,46466,4.16,882,886,860,1138,614,876,875.40,2.14,0,-8787,932,903,852,823,772,918,838,51,262,100,610,1,1,50864390,443,48.39,1.51,12,0.09,18.00,575.00,1194,20250226,-27.05,535,20241209,62.80,1194,-27.05,20250226,591,47.38,20250103,1194,-27.05,20250226,535,62.80,20241209,4.75,N,331520,100,50 억,,1088651,N,N,0,N,00,N
20250311,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,876,41,2,4.91,945000805,1114012,90.88,801,881,801,1085,585,835,848.24,1.93,0,131786,907,871,833,797,759,889,815,51,250,100,580,1,1,50864390,446,48.67,1.52,12,2.19,18.00,575.00,1194,20250226,-26.63,535,20241209,63.74,1194,-26.63,20250226,591,48.22,20250103,1194,-26.63,20250226,535,63.74,20241209,5.78,N,331520,100,50 억,,981249,N,N,0,N,00,N
20250311,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,874,39,2,4.67,923147073,1088967,88.84,801,881,801,1085,585,835,847.73,1.93,0,124794,907,871,833,797,759,889,815,51,250,100,580,1,1,50864390,445,48.56,1.52,12,2.14,18.00,575.00,1194,20250226,-26.80,535,20241209,63.36,1194,-26.80,20250226,591,47.88,20250103,1194,-26.80,20250226,535,63.36,20241209,5.78,N,331520,100,50 억,,981249,N,N,0,N,00,N
20250311,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,31,2,3.71,682691905,811953,66.24,801,878,801,1085,585,835,840.80,1.93,0,38295,907,871,833,797,759,889,815,51,250,100,580,1,1,50864390,440,48.11,1.51,12,1.60,18.00,575.00,1194,20250226,-27.47,535,20241209,61.87,1194,-27.47,20250226,591,46.53,20250103,1194,-27.47,20250226,535,61.87,20241209,5.78,N,331520,100,50 억,,981249,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 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 861 -15 5 -1.71 575738650 669826 60.00 882 886 840 1138 614 876 859.47 2.14 0 -130499 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 438 47.83 1.50 12 1.32 18.00 575.00 1194 20250226 -27.89 535 20241209 60.93 1194 -27.89 20250226 591 45.69 20250103 1194 -27.89 20250226 535 60.93 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
3 20250312 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 859 -17 5 -1.94 538120374 626091 56.08 882 886 840 1138 614 876 859.43 2.14 0 -126106 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 437 47.72 1.49 12 1.23 18.00 575.00 1194 20250226 -28.06 535 20241209 60.56 1194 -28.06 20250226 591 45.35 20250103 1194 -28.06 20250226 535 60.56 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
4 20250312 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 859 -17 5 -1.94 471768135 548060 49.09 882 886 840 1138 614 876 860.73 2.14 0 -120730 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 437 47.72 1.49 12 1.08 18.00 575.00 1194 20250226 -28.06 535 20241209 60.56 1194 -28.06 20250226 591 45.35 20250103 1194 -28.06 20250226 535 60.56 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
5 20250312 131130 57 100.00 KOSDAQ IT 서비스 N N N N N 842 -34 5 -3.88 394949418 458044 41.03 882 886 841 1138 614 876 862.18 2.14 0 -97647 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 428 46.78 1.46 12 0.90 18.00 575.00 1194 20250226 -29.48 535 20241209 57.38 1194 -29.48 20250226 591 42.47 20250103 1194 -29.48 20250226 535 57.38 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
6 20250312 121134 57 100.00 KOSDAQ IT 서비스 N N N N N 855 -21 5 -2.40 301289347 347853 31.16 882 886 855 1138 614 876 866.07 2.14 0 -40165 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 435 47.50 1.49 12 0.68 18.00 575.00 1194 20250226 -28.39 535 20241209 59.81 1194 -28.39 20250226 591 44.67 20250103 1194 -28.39 20250226 535 59.81 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
7 20250312 111125 57 100.00 KOSDAQ IT 서비스 N N N N N 861 -15 5 -1.71 228732420 263203 23.58 882 886 860 1138 614 876 868.97 2.14 0 -27479 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 438 47.83 1.50 12 0.52 18.00 575.00 1194 20250226 -27.89 535 20241209 60.93 1194 -27.89 20250226 591 45.69 20250103 1194 -27.89 20250226 535 60.93 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
8 20250312 101127 57 100.00 KOSDAQ IT 서비스 N N N N N 871 -5 5 -0.57 173334139 199010 17.83 882 886 860 1138 614 876 870.92 2.14 0 -40392 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 443 48.39 1.51 12 0.39 18.00 575.00 1194 20250226 -27.05 535 20241209 62.80 1194 -27.05 20250226 591 47.38 20250103 1194 -27.05 20250226 535 62.80 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
9 20250312 091135 57 100.00 KOSDAQ IT 서비스 N N N N N 871 -5 5 -0.57 40677842 46466 4.16 882 886 860 1138 614 876 875.40 2.14 0 -8787 932 903 852 823 772 918 838 51 262 100 610 1 1 50864390 443 48.39 1.51 12 0.09 18.00 575.00 1194 20250226 -27.05 535 20241209 62.80 1194 -27.05 20250226 591 47.38 20250103 1194 -27.05 20250226 535 62.80 20241209 4.75 N 331520 100 50 억 1088651 N N 0 N 00 N
10 20250311 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 876 41 2 4.91 945000805 1114012 90.88 801 881 801 1085 585 835 848.24 1.93 0 131786 907 871 833 797 759 889 815 51 250 100 580 1 1 50864390 446 48.67 1.52 12 2.19 18.00 575.00 1194 20250226 -26.63 535 20241209 63.74 1194 -26.63 20250226 591 48.22 20250103 1194 -26.63 20250226 535 63.74 20241209 5.78 N 331520 100 50 억 981249 N N 0 N 00 N
11 20250311 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 874 39 2 4.67 923147073 1088967 88.84 801 881 801 1085 585 835 847.73 1.93 0 124794 907 871 833 797 759 889 815 51 250 100 580 1 1 50864390 445 48.56 1.52 12 2.14 18.00 575.00 1194 20250226 -26.80 535 20241209 63.36 1194 -26.80 20250226 591 47.88 20250103 1194 -26.80 20250226 535 63.36 20241209 5.78 N 331520 100 50 억 981249 N N 0 N 00 N
12 20250311 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 866 31 2 3.71 682691905 811953 66.24 801 878 801 1085 585 835 840.80 1.93 0 38295 907 871 833 797 759 889 815 51 250 100 580 1 1 50864390 440 48.11 1.51 12 1.60 18.00 575.00 1194 20250226 -27.47 535 20241209 61.87 1194 -27.47 20250226 591 46.53 20250103 1194 -27.47 20250226 535 61.87 20241209 5.78 N 331520 100 50 억 981249 N N 0 N 00 N