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
356680/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
20250312,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,230,2,2.74,16096109505,1842971,315.42,8580,9020,8520,10920,5880,8400,8734.04,0.86,0,-1527,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2463,863.00,6.08,12,6.46,10.00,1419.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,7200,19.86,20250114,12400,-30.40,20250103,3100,178.39,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,180,2,2.14,15442962755,1767267,302.46,8580,9020,8520,10920,5880,8400,8738.33,0.86,0,-12431,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2449,858.00,6.05,12,6.19,10.00,1419.00,12400,20250103,-30.81,3100,20240805,176.77,12400,-30.81,20250103,7200,19.17,20250114,12400,-30.81,20250103,3100,176.77,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,230,2,2.74,14517707245,1659171,283.96,8580,9020,8540,10920,5880,8400,8749.98,0.86,0,-27739,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2463,863.00,6.08,12,5.81,10.00,1419.00,12400,20250103,-30.40,3100,20240805,178.39,12400,-30.40,20250103,7200,19.86,20250114,12400,-30.40,20250103,3100,178.39,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,200,2,2.38,14035066995,1603086,274.36,8580,9020,8540,10920,5880,8400,8755.03,0.86,0,-43849,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2455,860.00,6.06,12,5.62,10.00,1419.00,12400,20250103,-30.65,3100,20240805,177.42,12400,-30.65,20250103,7200,19.44,20250114,12400,-30.65,20250103,3100,177.42,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,220,2,2.62,13632988825,1556376,266.37,8580,9020,8540,10920,5880,8400,8759.44,0.86,0,-53167,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2460,862.00,6.07,12,5.45,10.00,1419.00,12400,20250103,-30.48,3100,20240805,178.06,12400,-30.48,20250103,7200,19.72,20250114,12400,-30.48,20250103,3100,178.06,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,210,2,2.50,13218564565,1508273,258.14,8580,9020,8540,10920,5880,8400,8764.04,0.86,0,-64557,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2458,861.00,6.07,12,5.28,10.00,1419.00,12400,20250103,-30.56,3100,20240805,177.74,12400,-30.56,20250103,7200,19.58,20250114,12400,-30.56,20250103,3100,177.74,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,220,2,2.62,12448561540,1419041,242.87,8580,9020,8540,10920,5880,8400,8772.52,0.86,0,-72311,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2460,862.00,6.07,12,4.97,10.00,1419.00,12400,20250103,-30.48,3100,20240805,178.06,12400,-30.48,20250103,7200,19.72,20250114,12400,-30.48,20250103,3100,178.06,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250312,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8960,560,2,6.67,3612133175,412889,70.66,8580,8970,8540,10920,5880,8400,8748.44,0.86,0,13918,8740,8570,8290,8120,7840,8655,8205,29,2520,100,5370,10,1,28543492,2557,896.00,6.31,12,1.45,10.00,1419.00,12400,20250103,-27.74,3100,20240805,189.03,12400,-27.74,20250103,7200,24.44,20250114,12400,-27.74,20250103,3100,189.03,20240805,3.81,N,356680,100,28 억,,244679,N,N,0,N,00,N
20250311,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,-120,5,-1.41,4721847835,574419,90.23,8010,8460,8010,11070,5970,8520,8220.00,0.52,0,41697,8840,8680,8440,8280,8040,8760,8360,29,2550,100,5450,10,1,28543492,2398,840.00,5.92,12,2.01,10.00,1419.00,12400,20250103,-32.26,3100,20240805,170.97,12400,-32.26,20250103,7200,16.67,20250114,12400,-32.26,20250103,3100,170.97,20240805,3.89,N,356680,100,28 억,,148610,N,N,0,N,00,N
20250311,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-110,5,-1.29,4508513555,549043,86.24,8010,8460,8010,11070,5970,8520,8211.59,0.52,0,42983,8840,8680,8440,8280,8040,8760,8360,29,2550,100,5450,10,1,28543492,2401,841.00,5.93,12,1.92,10.00,1419.00,12400,20250103,-32.18,3100,20240805,171.29,12400,-32.18,20250103,7200,16.81,20250114,12400,-32.18,20250103,3100,171.29,20240805,3.89,N,356680,100,28 억,,148610,N,N,0,N,00,N
20250311,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-130,5,-1.53,4037458390,492933,77.43,8010,8460,8010,11070,5970,8520,8190.68,0.52,0,35090,8840,8680,8440,8280,8040,8760,8360,29,2550,100,5450,10,1,28543492,2395,839.00,5.91,12,1.73,10.00,1419.00,12400,20250103,-32.34,3100,20240805,170.65,12400,-32.34,20250103,7200,16.53,20250114,12400,-32.34,20250103,3100,170.65,20240805,3.89,N,356680,100,28 억,,148610,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 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 230 2 2.74 16096109505 1842971 315.42 8580 9020 8520 10920 5880 8400 8734.04 0.86 0 -1527 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2463 863.00 6.08 12 6.46 10.00 1419.00 12400 20250103 -30.40 3100 20240805 178.39 12400 -30.40 20250103 7200 19.86 20250114 12400 -30.40 20250103 3100 178.39 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
3 20250312 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 180 2 2.14 15442962755 1767267 302.46 8580 9020 8520 10920 5880 8400 8738.33 0.86 0 -12431 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2449 858.00 6.05 12 6.19 10.00 1419.00 12400 20250103 -30.81 3100 20240805 176.77 12400 -30.81 20250103 7200 19.17 20250114 12400 -30.81 20250103 3100 176.77 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
4 20250312 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 230 2 2.74 14517707245 1659171 283.96 8580 9020 8540 10920 5880 8400 8749.98 0.86 0 -27739 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2463 863.00 6.08 12 5.81 10.00 1419.00 12400 20250103 -30.40 3100 20240805 178.39 12400 -30.40 20250103 7200 19.86 20250114 12400 -30.40 20250103 3100 178.39 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
5 20250312 131150 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 200 2 2.38 14035066995 1603086 274.36 8580 9020 8540 10920 5880 8400 8755.03 0.86 0 -43849 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2455 860.00 6.06 12 5.62 10.00 1419.00 12400 20250103 -30.65 3100 20240805 177.42 12400 -30.65 20250103 7200 19.44 20250114 12400 -30.65 20250103 3100 177.42 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
6 20250312 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 8620 220 2 2.62 13632988825 1556376 266.37 8580 9020 8540 10920 5880 8400 8759.44 0.86 0 -53167 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2460 862.00 6.07 12 5.45 10.00 1419.00 12400 20250103 -30.48 3100 20240805 178.06 12400 -30.48 20250103 7200 19.72 20250114 12400 -30.48 20250103 3100 178.06 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
7 20250312 111145 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 210 2 2.50 13218564565 1508273 258.14 8580 9020 8540 10920 5880 8400 8764.04 0.86 0 -64557 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2458 861.00 6.07 12 5.28 10.00 1419.00 12400 20250103 -30.56 3100 20240805 177.74 12400 -30.56 20250103 7200 19.58 20250114 12400 -30.56 20250103 3100 177.74 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
8 20250312 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 8620 220 2 2.62 12448561540 1419041 242.87 8580 9020 8540 10920 5880 8400 8772.52 0.86 0 -72311 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2460 862.00 6.07 12 4.97 10.00 1419.00 12400 20250103 -30.48 3100 20240805 178.06 12400 -30.48 20250103 7200 19.72 20250114 12400 -30.48 20250103 3100 178.06 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
9 20250312 091156 57 100.00 KOSDAQ IT 서비스 N N N N N 8960 560 2 6.67 3612133175 412889 70.66 8580 8970 8540 10920 5880 8400 8748.44 0.86 0 13918 8740 8570 8290 8120 7840 8655 8205 29 2520 100 5370 10 1 28543492 2557 896.00 6.31 12 1.45 10.00 1419.00 12400 20250103 -27.74 3100 20240805 189.03 12400 -27.74 20250103 7200 24.44 20250114 12400 -27.74 20250103 3100 189.03 20240805 3.81 N 356680 100 28 억 244679 N N 0 N 00 N
10 20250311 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 -120 5 -1.41 4721847835 574419 90.23 8010 8460 8010 11070 5970 8520 8220.00 0.52 0 41697 8840 8680 8440 8280 8040 8760 8360 29 2550 100 5450 10 1 28543492 2398 840.00 5.92 12 2.01 10.00 1419.00 12400 20250103 -32.26 3100 20240805 170.97 12400 -32.26 20250103 7200 16.67 20250114 12400 -32.26 20250103 3100 170.97 20240805 3.89 N 356680 100 28 억 148610 N N 0 N 00 N
11 20250311 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -110 5 -1.29 4508513555 549043 86.24 8010 8460 8010 11070 5970 8520 8211.59 0.52 0 42983 8840 8680 8440 8280 8040 8760 8360 29 2550 100 5450 10 1 28543492 2401 841.00 5.93 12 1.92 10.00 1419.00 12400 20250103 -32.18 3100 20240805 171.29 12400 -32.18 20250103 7200 16.81 20250114 12400 -32.18 20250103 3100 171.29 20240805 3.89 N 356680 100 28 억 148610 N N 0 N 00 N
12 20250311 141148 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 -130 5 -1.53 4037458390 492933 77.43 8010 8460 8010 11070 5970 8520 8190.68 0.52 0 35090 8840 8680 8440 8280 8040 8760 8360 29 2550 100 5450 10 1 28543492 2395 839.00 5.91 12 1.73 10.00 1419.00 12400 20250103 -32.34 3100 20240805 170.65 12400 -32.34 20250103 7200 16.53 20250114 12400 -32.34 20250103 3100 170.65 20240805 3.89 N 356680 100 28 억 148610 N N 0 N 00 N