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
357880/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
20250312,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-45,5,-2.20,424554209,207920,80.98,2050,2125,1991,2665,1435,2050,2041.91,0.64,0,-38365,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,680,-2.17,2.37,12,0.61,-923.00,846.00,3995,20241120,-49.81,1293,20241024,55.07,2640,-24.05,20250103,1651,21.44,20250206,5600,-64.20,20240416,1495,34.11,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-40,5,-1.95,414310974,202810,78.99,2050,2125,1991,2665,1435,2050,2042.85,0.64,0,-36402,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,682,-2.18,2.38,12,0.60,-923.00,846.00,3995,20241120,-49.69,1293,20241024,55.45,2640,-23.86,20250103,1651,21.74,20250206,5600,-64.11,20240416,1495,34.45,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-35,5,-1.71,350424584,170957,66.59,2050,2125,1991,2665,1435,2050,2049.78,0.64,0,-31082,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,684,-2.18,2.38,12,0.50,-923.00,846.00,3995,20241120,-49.56,1293,20241024,55.84,2640,-23.67,20250103,1651,22.05,20250206,5600,-64.02,20240416,1495,34.78,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-20,5,-0.98,336919484,164269,63.98,2050,2125,1991,2665,1435,2050,2051.02,0.64,0,-30490,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,689,-2.20,2.40,12,0.48,-923.00,846.00,3995,20241120,-49.19,1293,20241024,57.00,2640,-23.11,20250103,1651,22.96,20250206,5600,-63.75,20240416,1495,35.79,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-20,5,-0.98,286744169,139346,54.27,2050,2125,1991,2665,1435,2050,2057.79,0.64,0,-32340,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,689,-2.20,2.40,12,0.41,-923.00,846.00,3995,20241120,-49.19,1293,20241024,57.00,2640,-23.11,20250103,1651,22.96,20250206,5600,-63.75,20240416,1495,35.79,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,5,2,0.24,259314469,125754,48.98,2050,2125,1991,2665,1435,2050,2062.08,0.64,0,-30699,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,697,-2.23,2.43,12,0.37,-923.00,846.00,3995,20241120,-48.56,1293,20241024,58.93,2640,-22.16,20250103,1651,24.47,20250206,5600,-63.30,20240416,1495,37.46,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,30,2,1.46,119817014,58219,22.68,2050,2110,1991,2665,1435,2050,2058.04,0.64,0,6265,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,706,-2.25,2.46,12,0.17,-923.00,846.00,3995,20241120,-47.93,1293,20241024,60.87,2640,-21.21,20250103,1651,25.98,20250206,5600,-62.86,20240416,1495,39.13,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250312,091159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,5,2,0.24,27501070,13272,5.17,2050,2110,2035,2665,1435,2050,2072.11,0.64,0,1744,2128,2088,2025,1985,1922,2109,2006,170,615,500,1270,5,1,33922708,697,-2.23,2.43,12,0.04,-923.00,846.00,3995,20241120,-48.56,1293,20241024,58.93,2640,-22.16,20250103,1651,24.47,20250206,5600,-63.30,20240416,1495,37.46,20241113,0.20,N,357880,500,169 억,,217609,N,N,0,N,00,N
20250311,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-5,5,-0.24,513658072,256575,59.43,2020,2065,1962,2670,1440,2055,2001.97,0.64,0,-54986,2205,2129,1994,1918,1783,2168,1957,170,615,500,1270,5,1,33922708,695,-2.22,2.42,12,0.76,-923.00,846.00,3995,20241120,-48.69,1293,20241024,58.55,2640,-22.35,20250103,1651,24.17,20250206,5600,-63.39,20240416,1495,37.12,20241113,0.20,N,357880,500,169 억,,215914,N,N,0,N,00,N
20250311,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,504158547,251943,58.36,2020,2065,1962,2670,1440,2055,2001.08,0.64,0,-52383,2205,2129,1994,1918,1783,2168,1957,170,615,500,1270,5,1,33922708,699,-2.23,2.43,12,0.74,-923.00,846.00,3995,20241120,-48.44,1293,20241024,59.32,2640,-21.97,20250103,1651,24.77,20250206,5600,-63.21,20240416,1495,37.79,20241113,0.20,N,357880,500,169 억,,215914,N,N,0,N,00,N
20250311,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-40,5,-1.95,425780552,213302,49.41,2020,2035,1962,2670,1440,2055,1996.14,0.64,0,-54596,2205,2129,1994,1918,1783,2168,1957,170,615,500,1270,5,1,33922708,684,-2.18,2.38,12,0.63,-923.00,846.00,3995,20241120,-49.56,1293,20241024,55.84,2640,-23.67,20250103,1651,22.05,20250206,5600,-64.02,20240416,1495,34.78,20241113,0.20,N,357880,500,169 억,,215914,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 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -45 5 -2.20 424554209 207920 80.98 2050 2125 1991 2665 1435 2050 2041.91 0.64 0 -38365 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 680 -2.17 2.37 12 0.61 -923.00 846.00 3995 20241120 -49.81 1293 20241024 55.07 2640 -24.05 20250103 1651 21.44 20250206 5600 -64.20 20240416 1495 34.11 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
3 20250312 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -40 5 -1.95 414310974 202810 78.99 2050 2125 1991 2665 1435 2050 2042.85 0.64 0 -36402 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 682 -2.18 2.38 12 0.60 -923.00 846.00 3995 20241120 -49.69 1293 20241024 55.45 2640 -23.86 20250103 1651 21.74 20250206 5600 -64.11 20240416 1495 34.45 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
4 20250312 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -35 5 -1.71 350424584 170957 66.59 2050 2125 1991 2665 1435 2050 2049.78 0.64 0 -31082 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 684 -2.18 2.38 12 0.50 -923.00 846.00 3995 20241120 -49.56 1293 20241024 55.84 2640 -23.67 20250103 1651 22.05 20250206 5600 -64.02 20240416 1495 34.78 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
5 20250312 131153 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -20 5 -0.98 336919484 164269 63.98 2050 2125 1991 2665 1435 2050 2051.02 0.64 0 -30490 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 689 -2.20 2.40 12 0.48 -923.00 846.00 3995 20241120 -49.19 1293 20241024 57.00 2640 -23.11 20250103 1651 22.96 20250206 5600 -63.75 20240416 1495 35.79 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
6 20250312 121158 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -20 5 -0.98 286744169 139346 54.27 2050 2125 1991 2665 1435 2050 2057.79 0.64 0 -32340 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 689 -2.20 2.40 12 0.41 -923.00 846.00 3995 20241120 -49.19 1293 20241024 57.00 2640 -23.11 20250103 1651 22.96 20250206 5600 -63.75 20240416 1495 35.79 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
7 20250312 111148 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 5 2 0.24 259314469 125754 48.98 2050 2125 1991 2665 1435 2050 2062.08 0.64 0 -30699 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 697 -2.23 2.43 12 0.37 -923.00 846.00 3995 20241120 -48.56 1293 20241024 58.93 2640 -22.16 20250103 1651 24.47 20250206 5600 -63.30 20240416 1495 37.46 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
8 20250312 101150 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 30 2 1.46 119817014 58219 22.68 2050 2110 1991 2665 1435 2050 2058.04 0.64 0 6265 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 706 -2.25 2.46 12 0.17 -923.00 846.00 3995 20241120 -47.93 1293 20241024 60.87 2640 -21.21 20250103 1651 25.98 20250206 5600 -62.86 20240416 1495 39.13 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
9 20250312 091159 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 5 2 0.24 27501070 13272 5.17 2050 2110 2035 2665 1435 2050 2072.11 0.64 0 1744 2128 2088 2025 1985 1922 2109 2006 170 615 500 1270 5 1 33922708 697 -2.23 2.43 12 0.04 -923.00 846.00 3995 20241120 -48.56 1293 20241024 58.93 2640 -22.16 20250103 1651 24.47 20250206 5600 -63.30 20240416 1495 37.46 20241113 0.20 N 357880 500 169 억 217609 N N 0 N 00 N
10 20250311 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -5 5 -0.24 513658072 256575 59.43 2020 2065 1962 2670 1440 2055 2001.97 0.64 0 -54986 2205 2129 1994 1918 1783 2168 1957 170 615 500 1270 5 1 33922708 695 -2.22 2.42 12 0.76 -923.00 846.00 3995 20241120 -48.69 1293 20241024 58.55 2640 -22.35 20250103 1651 24.17 20250206 5600 -63.39 20240416 1495 37.12 20241113 0.20 N 357880 500 169 억 215914 N N 0 N 00 N
11 20250311 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 5 2 0.24 504158547 251943 58.36 2020 2065 1962 2670 1440 2055 2001.08 0.64 0 -52383 2205 2129 1994 1918 1783 2168 1957 170 615 500 1270 5 1 33922708 699 -2.23 2.43 12 0.74 -923.00 846.00 3995 20241120 -48.44 1293 20241024 59.32 2640 -21.97 20250103 1651 24.77 20250206 5600 -63.21 20240416 1495 37.79 20241113 0.20 N 357880 500 169 억 215914 N N 0 N 00 N
12 20250311 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -40 5 -1.95 425780552 213302 49.41 2020 2035 1962 2670 1440 2055 1996.14 0.64 0 -54596 2205 2129 1994 1918 1783 2168 1957 170 615 500 1270 5 1 33922708 684 -2.18 2.38 12 0.63 -923.00 846.00 3995 20241120 -49.56 1293 20241024 55.84 2640 -23.67 20250103 1651 22.05 20250206 5600 -64.02 20240416 1495 34.78 20241113 0.20 N 357880 500 169 억 215914 N N 0 N 00 N