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
336060/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
20250312,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,11,2,0.87,180344130,141294,105.21,1273,1288,1259,1651,889,1270,1276.38,1.55,0,-7555,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.71,1.75,12,0.29,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,12,2,0.94,165683494,129842,96.69,1273,1288,1259,1651,889,1270,1276.04,1.55,0,-973,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.72,1.75,12,0.27,147.00,732.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1220,5.08,20250102,2210,-41.99,20240619,1018,25.93,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,13,2,1.02,140937609,110430,82.23,1273,1288,1259,1651,889,1270,1276.26,1.55,0,-1065,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,618,8.73,1.75,12,0.23,147.00,732.00,2210,20240619,-41.95,1018,20241210,26.03,1420,-9.65,20250107,1220,5.16,20250102,2210,-41.95,20240619,1018,26.03,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,131134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,11,2,0.87,109030824,85463,63.64,1273,1288,1259,1651,889,1270,1275.77,1.55,0,-2232,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.71,1.75,12,0.18,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,11,2,0.87,98278493,77059,57.38,1273,1288,1259,1651,889,1270,1275.37,1.55,0,-1130,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.71,1.75,12,0.16,147.00,732.00,2210,20240619,-42.04,1018,20241210,25.83,1420,-9.79,20250107,1220,5.00,20250102,2210,-42.04,20240619,1018,25.83,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,111129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,5,2,0.39,83120710,65179,48.53,1273,1288,1259,1651,889,1270,1275.27,1.55,0,-544,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,614,8.67,1.74,12,0.14,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,12,2,0.94,73656434,57774,43.02,1273,1288,1259,1651,889,1270,1274.91,1.55,0,-298,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,617,8.72,1.75,12,0.12,147.00,732.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1220,5.08,20250102,2210,-41.99,20240619,1018,25.93,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250312,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,1,2,0.08,3335698,2629,1.96,1273,1288,1259,1651,889,1270,1268.81,1.55,0,-1015,1302,1286,1255,1239,1208,1294,1247,48,381,100,780,1,1,48155200,612,8.65,1.74,12,0.01,147.00,732.00,2210,20240619,-42.49,1018,20241210,24.85,1420,-10.49,20250107,1220,4.18,20250102,2210,-42.49,20240619,1018,24.85,20241210,4.14,N,336060,100,48 억,,748744,N,N,0,N,00,N
20250311,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-5,5,-0.39,167948686,134247,94.25,1263,1271,1224,1657,893,1275,1251.04,1.56,0,-2724,1303,1288,1274,1259,1245,1296,1267,48,382,100,790,1,1,48155200,612,8.64,1.73,12,0.28,147.00,732.00,2210,20240619,-42.53,1018,20241210,24.75,1420,-10.56,20250107,1220,4.10,20250102,2210,-42.53,20240619,1018,24.75,20241210,4.12,N,336060,100,48 억,,751468,N,N,0,N,00,N
20250311,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-5,5,-0.39,162265431,129771,91.10,1263,1271,1224,1657,893,1275,1250.40,1.56,0,-2467,1303,1288,1274,1259,1245,1296,1267,48,382,100,790,1,1,48155200,612,8.64,1.73,12,0.27,147.00,732.00,2210,20240619,-42.53,1018,20241210,24.75,1420,-10.56,20250107,1220,4.10,20250102,2210,-42.53,20240619,1018,24.75,20241210,4.12,N,336060,100,48 억,,751468,N,N,0,N,00,N
20250311,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,-7,5,-0.55,158652614,126921,89.10,1263,1271,1224,1657,893,1275,1250.01,1.56,0,-3028,1303,1288,1274,1259,1245,1296,1267,48,382,100,790,1,1,48155200,611,8.63,1.73,12,0.26,147.00,732.00,2210,20240619,-42.62,1018,20241210,24.56,1420,-10.70,20250107,1220,3.93,20250102,2210,-42.62,20240619,1018,24.56,20241210,4.12,N,336060,100,48 억,,751468,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 161134 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 11 2 0.87 180344130 141294 105.21 1273 1288 1259 1651 889 1270 1276.38 1.55 0 -7555 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.71 1.75 12 0.29 147.00 732.00 2210 20240619 -42.04 1018 20241210 25.83 1420 -9.79 20250107 1220 5.00 20250102 2210 -42.04 20240619 1018 25.83 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
3 20250312 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 12 2 0.94 165683494 129842 96.69 1273 1288 1259 1651 889 1270 1276.04 1.55 0 -973 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.72 1.75 12 0.27 147.00 732.00 2210 20240619 -41.99 1018 20241210 25.93 1420 -9.72 20250107 1220 5.08 20250102 2210 -41.99 20240619 1018 25.93 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
4 20250312 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 1283 13 2 1.02 140937609 110430 82.23 1273 1288 1259 1651 889 1270 1276.26 1.55 0 -1065 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 618 8.73 1.75 12 0.23 147.00 732.00 2210 20240619 -41.95 1018 20241210 26.03 1420 -9.65 20250107 1220 5.16 20250102 2210 -41.95 20240619 1018 26.03 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
5 20250312 131134 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 11 2 0.87 109030824 85463 63.64 1273 1288 1259 1651 889 1270 1275.77 1.55 0 -2232 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.71 1.75 12 0.18 147.00 732.00 2210 20240619 -42.04 1018 20241210 25.83 1420 -9.79 20250107 1220 5.00 20250102 2210 -42.04 20240619 1018 25.83 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
6 20250312 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 11 2 0.87 98278493 77059 57.38 1273 1288 1259 1651 889 1270 1275.37 1.55 0 -1130 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.71 1.75 12 0.16 147.00 732.00 2210 20240619 -42.04 1018 20241210 25.83 1420 -9.79 20250107 1220 5.00 20250102 2210 -42.04 20240619 1018 25.83 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
7 20250312 111129 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 5 2 0.39 83120710 65179 48.53 1273 1288 1259 1651 889 1270 1275.27 1.55 0 -544 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 614 8.67 1.74 12 0.14 147.00 732.00 2210 20240619 -42.31 1018 20241210 25.25 1420 -10.21 20250107 1220 4.51 20250102 2210 -42.31 20240619 1018 25.25 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
8 20250312 101131 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 12 2 0.94 73656434 57774 43.02 1273 1288 1259 1651 889 1270 1274.91 1.55 0 -298 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 617 8.72 1.75 12 0.12 147.00 732.00 2210 20240619 -41.99 1018 20241210 25.93 1420 -9.72 20250107 1220 5.08 20250102 2210 -41.99 20240619 1018 25.93 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
9 20250312 091139 57 100.00 KOSDAQ IT 서비스 N N N N N 1271 1 2 0.08 3335698 2629 1.96 1273 1288 1259 1651 889 1270 1268.81 1.55 0 -1015 1302 1286 1255 1239 1208 1294 1247 48 381 100 780 1 1 48155200 612 8.65 1.74 12 0.01 147.00 732.00 2210 20240619 -42.49 1018 20241210 24.85 1420 -10.49 20250107 1220 4.18 20250102 2210 -42.49 20240619 1018 24.85 20241210 4.14 N 336060 100 48 억 748744 N N 0 N 00 N
10 20250311 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -5 5 -0.39 167948686 134247 94.25 1263 1271 1224 1657 893 1275 1251.04 1.56 0 -2724 1303 1288 1274 1259 1245 1296 1267 48 382 100 790 1 1 48155200 612 8.64 1.73 12 0.28 147.00 732.00 2210 20240619 -42.53 1018 20241210 24.75 1420 -10.56 20250107 1220 4.10 20250102 2210 -42.53 20240619 1018 24.75 20241210 4.12 N 336060 100 48 억 751468 N N 0 N 00 N
11 20250311 151129 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -5 5 -0.39 162265431 129771 91.10 1263 1271 1224 1657 893 1275 1250.40 1.56 0 -2467 1303 1288 1274 1259 1245 1296 1267 48 382 100 790 1 1 48155200 612 8.64 1.73 12 0.27 147.00 732.00 2210 20240619 -42.53 1018 20241210 24.75 1420 -10.56 20250107 1220 4.10 20250102 2210 -42.53 20240619 1018 24.75 20241210 4.12 N 336060 100 48 억 751468 N N 0 N 00 N
12 20250311 141132 57 100.00 KOSDAQ IT 서비스 N N N N N 1268 -7 5 -0.55 158652614 126921 89.10 1263 1271 1224 1657 893 1275 1250.01 1.56 0 -3028 1303 1288 1274 1259 1245 1296 1267 48 382 100 790 1 1 48155200 611 8.63 1.73 12 0.26 147.00 732.00 2210 20240619 -42.62 1018 20241210 24.56 1420 -10.70 20250107 1220 3.93 20250102 2210 -42.62 20240619 1018 24.56 20241210 4.12 N 336060 100 48 억 751468 N N 0 N 00 N