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
352910/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
20250312,161147,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4985,-885,5,-15.08,2027570408,391517,1951.05,5970,5970,4980,7630,4110,5870,5180.56,0.46,0,-6816,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,5,1,12637802,630,151.06,1.65,12,3.10,33.00,3017.00,8400,20240229,-40.65,4980,20250312,0.10,6900,-27.75,20250110,4980,0.10,20250312,8260,-39.65,20240314,4980,0.10,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,151148,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5030,-840,5,-14.31,1922773415,370517,1846.40,5970,5970,4980,7630,4110,5870,5189.43,0.46,0,-4253,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,636,152.42,1.67,12,2.93,33.00,3017.00,8400,20240229,-40.12,4980,20250312,1.00,6900,-27.10,20250110,4980,1.00,20250312,8260,-39.10,20240314,4980,1.00,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,141146,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5140,-730,5,-12.44,1623875640,311249,1551.05,5970,5970,5000,7630,4110,5870,5217.29,0.46,0,-5303,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,650,155.76,1.70,12,2.46,33.00,3017.00,8400,20240229,-38.81,5000,20250312,2.80,6900,-25.51,20250110,5000,2.80,20250312,8260,-37.77,20240314,5000,2.80,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,131147,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5160,-710,5,-12.10,1467094620,280715,1398.89,5970,5970,5000,7630,4110,5870,5226.28,0.46,0,-2317,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,652,156.36,1.71,12,2.22,33.00,3017.00,8400,20240229,-38.57,5000,20250312,3.20,6900,-25.22,20250110,5000,3.20,20250312,8260,-37.53,20240314,5000,3.20,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,121151,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5170,-700,5,-11.93,1316616250,251687,1254.23,5970,5970,5000,7630,4110,5870,5231.17,0.46,0,2160,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,653,156.67,1.71,12,1.99,33.00,3017.00,8400,20240229,-38.45,5000,20250312,3.40,6900,-25.07,20250110,5000,3.40,20250312,8260,-37.41,20240314,5000,3.40,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,111142,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5220,-650,5,-11.07,1104439110,211067,1051.81,5970,5970,5000,7630,4110,5870,5232.65,0.46,0,3169,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,660,158.18,1.73,12,1.67,33.00,3017.00,8400,20240229,-37.86,5000,20250312,4.40,6900,-24.35,20250110,5000,4.40,20250312,8260,-36.80,20240314,5000,4.40,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,101144,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5130,-740,5,-12.61,560355100,106792,532.18,5970,5970,5000,7630,4110,5870,5247.16,0.46,0,8976,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,648,155.45,1.70,12,0.85,33.00,3017.00,8400,20240229,-38.93,5000,20250312,2.60,6900,-25.65,20250110,5000,2.60,20250312,8260,-37.89,20240314,5000,2.60,20250312,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250312,091152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,80,2,1.36,113400,19,0.09,5970,5970,5950,7630,4110,5870,5968.42,0.46,0,-4,6290,6080,5940,5730,5590,6010,5660,63,1760,500,4100,10,1,12637802,752,180.30,1.97,12,0.00,33.00,3017.00,8400,20240229,-29.17,5750,20241209,3.48,6900,-13.77,20250110,5800,2.59,20250311,8260,-27.97,20240314,5750,3.48,20241209,0.38,N,352910,500,63 억,,58359,N,N,0,N,00,N
20250311,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-220,5,-3.61,117765170,20048,294.69,5940,6150,5800,7910,4270,6090,5874.27,0.46,0,-265,6296,6192,6096,5992,5896,6145,5945,63,1820,500,4260,10,1,12637802,742,177.88,1.95,12,0.16,33.00,3017.00,8440,20240227,-30.45,5750,20241209,2.09,6900,-14.93,20250110,5800,1.21,20250311,8260,-28.93,20240314,5750,2.09,20241209,0.39,N,352910,500,63 억,,58619,N,N,0,N,00,N
20250311,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,-230,5,-3.78,110181790,18755,275.69,5940,6150,5800,7910,4270,6090,5874.80,0.46,0,-40,6296,6192,6096,5992,5896,6145,5945,63,1820,500,4260,10,1,12637802,741,177.58,1.94,12,0.15,33.00,3017.00,8440,20240227,-30.57,5750,20241209,1.91,6900,-15.07,20250110,5800,1.03,20250311,8260,-29.06,20240314,5750,1.91,20241209,0.39,N,352910,500,63 억,,58619,N,N,0,N,00,N
20250311,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,-160,5,-2.63,104380010,17773,261.25,5940,6150,5800,7910,4270,6090,5872.95,0.46,0,314,6296,6192,6096,5992,5896,6145,5945,63,1820,500,4260,10,1,12637802,749,179.70,1.97,12,0.14,33.00,3017.00,8440,20240227,-29.74,5750,20241209,3.13,6900,-14.06,20250110,5800,2.24,20250311,8260,-28.21,20240314,5750,3.13,20241209,0.39,N,352910,500,63 억,,58619,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 161147 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4985 -885 5 -15.08 2027570408 391517 1951.05 5970 5970 4980 7630 4110 5870 5180.56 0.46 0 -6816 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 5 1 12637802 630 151.06 1.65 12 3.10 33.00 3017.00 8400 20240229 -40.65 4980 20250312 0.10 6900 -27.75 20250110 4980 0.10 20250312 8260 -39.65 20240314 4980 0.10 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
3 20250312 151148 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5030 -840 5 -14.31 1922773415 370517 1846.40 5970 5970 4980 7630 4110 5870 5189.43 0.46 0 -4253 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 636 152.42 1.67 12 2.93 33.00 3017.00 8400 20240229 -40.12 4980 20250312 1.00 6900 -27.10 20250110 4980 1.00 20250312 8260 -39.10 20240314 4980 1.00 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
4 20250312 141146 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5140 -730 5 -12.44 1623875640 311249 1551.05 5970 5970 5000 7630 4110 5870 5217.29 0.46 0 -5303 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 650 155.76 1.70 12 2.46 33.00 3017.00 8400 20240229 -38.81 5000 20250312 2.80 6900 -25.51 20250110 5000 2.80 20250312 8260 -37.77 20240314 5000 2.80 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
5 20250312 131147 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5160 -710 5 -12.10 1467094620 280715 1398.89 5970 5970 5000 7630 4110 5870 5226.28 0.46 0 -2317 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 652 156.36 1.71 12 2.22 33.00 3017.00 8400 20240229 -38.57 5000 20250312 3.20 6900 -25.22 20250110 5000 3.20 20250312 8260 -37.53 20240314 5000 3.20 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
6 20250312 121151 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5170 -700 5 -11.93 1316616250 251687 1254.23 5970 5970 5000 7630 4110 5870 5231.17 0.46 0 2160 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 653 156.67 1.71 12 1.99 33.00 3017.00 8400 20240229 -38.45 5000 20250312 3.40 6900 -25.07 20250110 5000 3.40 20250312 8260 -37.41 20240314 5000 3.40 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
7 20250312 111142 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5220 -650 5 -11.07 1104439110 211067 1051.81 5970 5970 5000 7630 4110 5870 5232.65 0.46 0 3169 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 660 158.18 1.73 12 1.67 33.00 3017.00 8400 20240229 -37.86 5000 20250312 4.40 6900 -24.35 20250110 5000 4.40 20250312 8260 -36.80 20240314 5000 4.40 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
8 20250312 101144 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 5130 -740 5 -12.61 560355100 106792 532.18 5970 5970 5000 7630 4110 5870 5247.16 0.46 0 8976 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 648 155.45 1.70 12 0.85 33.00 3017.00 8400 20240229 -38.93 5000 20250312 2.60 6900 -25.65 20250110 5000 2.60 20250312 8260 -37.89 20240314 5000 2.60 20250312 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
9 20250312 091152 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 80 2 1.36 113400 19 0.09 5970 5970 5950 7630 4110 5870 5968.42 0.46 0 -4 6290 6080 5940 5730 5590 6010 5660 63 1760 500 4100 10 1 12637802 752 180.30 1.97 12 0.00 33.00 3017.00 8400 20240229 -29.17 5750 20241209 3.48 6900 -13.77 20250110 5800 2.59 20250311 8260 -27.97 20240314 5750 3.48 20241209 0.38 N 352910 500 63 억 58359 N N 0 N 00 N
10 20250311 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 -220 5 -3.61 117765170 20048 294.69 5940 6150 5800 7910 4270 6090 5874.27 0.46 0 -265 6296 6192 6096 5992 5896 6145 5945 63 1820 500 4260 10 1 12637802 742 177.88 1.95 12 0.16 33.00 3017.00 8440 20240227 -30.45 5750 20241209 2.09 6900 -14.93 20250110 5800 1.21 20250311 8260 -28.93 20240314 5750 2.09 20241209 0.39 N 352910 500 63 억 58619 N N 0 N 00 N
11 20250311 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 -230 5 -3.78 110181790 18755 275.69 5940 6150 5800 7910 4270 6090 5874.80 0.46 0 -40 6296 6192 6096 5992 5896 6145 5945 63 1820 500 4260 10 1 12637802 741 177.58 1.94 12 0.15 33.00 3017.00 8440 20240227 -30.57 5750 20241209 1.91 6900 -15.07 20250110 5800 1.03 20250311 8260 -29.06 20240314 5750 1.91 20241209 0.39 N 352910 500 63 억 58619 N N 0 N 00 N
12 20250311 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 5930 -160 5 -2.63 104380010 17773 261.25 5940 6150 5800 7910 4270 6090 5872.95 0.46 0 314 6296 6192 6096 5992 5896 6145 5945 63 1820 500 4260 10 1 12637802 749 179.70 1.97 12 0.14 33.00 3017.00 8440 20240227 -29.74 5750 20241209 3.13 6900 -14.06 20250110 5800 2.24 20250311 8260 -28.21 20240314 5750 3.13 20241209 0.39 N 352910 500 63 억 58619 N N 0 N 00 N