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
351330/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
20250312,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,190,2,2.57,337333025,44469,120.60,7380,7850,7300,9590,5170,7380,7585.84,1.09,0,4111,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,627,-135.18,1.31,12,0.54,-56.00,5794.00,22450,20240529,-66.28,5420,20241210,39.67,10390,-27.14,20250218,6860,10.35,20250102,22450,-66.28,20240529,5420,39.67,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,210,2,2.85,319660115,42137,114.28,7380,7850,7300,9590,5170,7380,7586.21,1.09,0,4880,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,629,-135.54,1.31,12,0.51,-56.00,5794.00,22450,20240529,-66.19,5420,20241210,40.04,10390,-26.95,20250218,6860,10.64,20250102,22450,-66.19,20240529,5420,40.04,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,180,2,2.44,286790305,37803,102.52,7380,7850,7300,9590,5170,7380,7586.44,1.09,0,4646,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,627,-135.00,1.30,12,0.46,-56.00,5794.00,22450,20240529,-66.33,5420,20241210,39.48,10390,-27.24,20250218,6860,10.20,20250102,22450,-66.33,20240529,5420,39.48,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,150,2,2.03,272331005,35884,97.32,7380,7850,7300,9590,5170,7380,7589.20,1.09,0,3586,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,624,-134.46,1.30,12,0.43,-56.00,5794.00,22450,20240529,-66.46,5420,20241210,38.93,10390,-27.53,20250218,6860,9.77,20250102,22450,-66.46,20240529,5420,38.93,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,180,2,2.44,86558955,11550,31.32,7380,7570,7300,9590,5170,7380,7494.28,1.09,0,2496,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,627,-135.00,1.30,12,0.14,-56.00,5794.00,22450,20240529,-66.33,5420,20241210,39.48,10390,-27.24,20250218,6860,10.20,20250102,22450,-66.33,20240529,5420,39.48,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,160,2,2.17,69784015,9323,25.28,7380,7570,7300,9590,5170,7380,7485.15,1.09,0,1341,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,625,-134.64,1.30,12,0.11,-56.00,5794.00,22450,20240529,-66.41,5420,20241210,39.11,10390,-27.43,20250218,6860,9.91,20250102,22450,-66.41,20240529,5420,39.11,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,101142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,130,2,1.76,61063575,8164,22.14,7380,7570,7300,9590,5170,7380,7479.61,1.09,0,1262,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,622,-134.11,1.30,12,0.10,-56.00,5794.00,22450,20240529,-66.55,5420,20241210,38.56,10390,-27.72,20250218,6860,9.48,20250102,22450,-66.55,20240529,5420,38.56,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250312,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,110,2,1.49,8735680,1182,3.21,7380,7490,7300,9590,5170,7380,7390.59,1.09,0,290,7646,7512,7296,7162,6946,7580,7230,41,2210,500,4570,10,1,8288520,621,-133.75,1.29,12,0.01,-56.00,5794.00,22450,20240529,-66.64,5420,20241210,38.19,10390,-27.91,20250218,6860,9.18,20250102,22450,-66.64,20240529,5420,38.19,20241210,5.21,N,351330,500,41 억,,89937,N,N,0,N,00,N
20250311,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-120,5,-1.60,267240685,36736,138.99,7080,7430,7080,9750,5250,7500,7274.62,0.73,0,10190,7900,7700,7410,7210,6920,7800,7310,41,2250,500,4650,10,1,8288520,612,-131.79,1.27,12,0.44,-56.00,5794.00,22450,20240529,-67.13,5420,20241210,36.16,10390,-28.97,20250218,6860,7.58,20250102,22450,-67.13,20240529,5420,36.16,20241210,5.34,N,351330,500,41 억,,60728,N,N,0,N,00,N
20250311,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-160,5,-2.13,248458515,34179,129.31,7080,7430,7080,9750,5250,7500,7269.33,0.73,0,9838,7900,7700,7410,7210,6920,7800,7310,41,2250,500,4650,10,1,8288520,608,-131.07,1.27,12,0.41,-56.00,5794.00,22450,20240529,-67.31,5420,20241210,35.42,10390,-29.36,20250218,6860,7.00,20250102,22450,-67.31,20240529,5420,35.42,20241210,5.34,N,351330,500,41 억,,60728,N,N,0,N,00,N
20250311,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-100,5,-1.33,208003690,28647,108.38,7080,7430,7080,9750,5250,7500,7260.92,0.73,0,6268,7900,7700,7410,7210,6920,7800,7310,41,2250,500,4650,10,1,8288520,613,-132.14,1.28,12,0.35,-56.00,5794.00,22450,20240529,-67.04,5420,20241210,36.53,10390,-28.78,20250218,6860,7.87,20250102,22450,-67.04,20240529,5420,36.53,20241210,5.34,N,351330,500,41 억,,60728,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 161145 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 190 2 2.57 337333025 44469 120.60 7380 7850 7300 9590 5170 7380 7585.84 1.09 0 4111 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 627 -135.18 1.31 12 0.54 -56.00 5794.00 22450 20240529 -66.28 5420 20241210 39.67 10390 -27.14 20250218 6860 10.35 20250102 22450 -66.28 20240529 5420 39.67 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
3 20250312 151146 57 100.00 KOSDAQ IT 서비스 N N N N N 7590 210 2 2.85 319660115 42137 114.28 7380 7850 7300 9590 5170 7380 7586.21 1.09 0 4880 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 629 -135.54 1.31 12 0.51 -56.00 5794.00 22450 20240529 -66.19 5420 20241210 40.04 10390 -26.95 20250218 6860 10.64 20250102 22450 -66.19 20240529 5420 40.04 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
4 20250312 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 180 2 2.44 286790305 37803 102.52 7380 7850 7300 9590 5170 7380 7586.44 1.09 0 4646 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 627 -135.00 1.30 12 0.46 -56.00 5794.00 22450 20240529 -66.33 5420 20241210 39.48 10390 -27.24 20250218 6860 10.20 20250102 22450 -66.33 20240529 5420 39.48 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
5 20250312 131145 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 150 2 2.03 272331005 35884 97.32 7380 7850 7300 9590 5170 7380 7589.20 1.09 0 3586 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 624 -134.46 1.30 12 0.43 -56.00 5794.00 22450 20240529 -66.46 5420 20241210 38.93 10390 -27.53 20250218 6860 9.77 20250102 22450 -66.46 20240529 5420 38.93 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
6 20250312 121150 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 180 2 2.44 86558955 11550 31.32 7380 7570 7300 9590 5170 7380 7494.28 1.09 0 2496 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 627 -135.00 1.30 12 0.14 -56.00 5794.00 22450 20240529 -66.33 5420 20241210 39.48 10390 -27.24 20250218 6860 10.20 20250102 22450 -66.33 20240529 5420 39.48 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
7 20250312 111140 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 160 2 2.17 69784015 9323 25.28 7380 7570 7300 9590 5170 7380 7485.15 1.09 0 1341 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 625 -134.64 1.30 12 0.11 -56.00 5794.00 22450 20240529 -66.41 5420 20241210 39.11 10390 -27.43 20250218 6860 9.91 20250102 22450 -66.41 20240529 5420 39.11 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
8 20250312 101142 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 130 2 1.76 61063575 8164 22.14 7380 7570 7300 9590 5170 7380 7479.61 1.09 0 1262 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 622 -134.11 1.30 12 0.10 -56.00 5794.00 22450 20240529 -66.55 5420 20241210 38.56 10390 -27.72 20250218 6860 9.48 20250102 22450 -66.55 20240529 5420 38.56 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
9 20250312 091150 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 110 2 1.49 8735680 1182 3.21 7380 7490 7300 9590 5170 7380 7390.59 1.09 0 290 7646 7512 7296 7162 6946 7580 7230 41 2210 500 4570 10 1 8288520 621 -133.75 1.29 12 0.01 -56.00 5794.00 22450 20240529 -66.64 5420 20241210 38.19 10390 -27.91 20250218 6860 9.18 20250102 22450 -66.64 20240529 5420 38.19 20241210 5.21 N 351330 500 41 억 89937 N N 0 N 00 N
10 20250311 161136 57 100.00 KOSDAQ IT 서비스 N N N N N 7380 -120 5 -1.60 267240685 36736 138.99 7080 7430 7080 9750 5250 7500 7274.62 0.73 0 10190 7900 7700 7410 7210 6920 7800 7310 41 2250 500 4650 10 1 8288520 612 -131.79 1.27 12 0.44 -56.00 5794.00 22450 20240529 -67.13 5420 20241210 36.16 10390 -28.97 20250218 6860 7.58 20250102 22450 -67.13 20240529 5420 36.16 20241210 5.34 N 351330 500 41 억 60728 N N 0 N 00 N
11 20250311 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 -160 5 -2.13 248458515 34179 129.31 7080 7430 7080 9750 5250 7500 7269.33 0.73 0 9838 7900 7700 7410 7210 6920 7800 7310 41 2250 500 4650 10 1 8288520 608 -131.07 1.27 12 0.41 -56.00 5794.00 22450 20240529 -67.31 5420 20241210 35.42 10390 -29.36 20250218 6860 7.00 20250102 22450 -67.31 20240529 5420 35.42 20241210 5.34 N 351330 500 41 억 60728 N N 0 N 00 N
12 20250311 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 -100 5 -1.33 208003690 28647 108.38 7080 7430 7080 9750 5250 7500 7260.92 0.73 0 6268 7900 7700 7410 7210 6920 7800 7310 41 2250 500 4650 10 1 8288520 613 -132.14 1.28 12 0.35 -56.00 5794.00 22450 20240529 -67.04 5420 20241210 36.53 10390 -28.78 20250218 6860 7.87 20250102 22450 -67.04 20240529 5420 36.53 20241210 5.34 N 351330 500 41 억 60728 N N 0 N 00 N