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
372800/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
20250312,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-90,5,-2.00,43091780,9664,519.85,4505,4560,4415,5850,3155,4505,4459.00,0.22,0,-12,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,266,-3.92,1.46,12,0.16,-1125.00,3024.00,10490,20240822,-57.91,4320,20250117,2.20,5520,-20.02,20250217,4320,2.20,20250117,10490,-57.91,20240822,4320,2.20,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-50,5,-1.11,38896185,8715,468.80,4505,4560,4445,5850,3155,4505,4463.13,0.22,0,869,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,269,-3.96,1.47,12,0.14,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-50,5,-1.11,38446040,8614,463.37,4505,4560,4445,5850,3155,4505,4463.20,0.22,0,880,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,269,-3.96,1.47,12,0.14,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-55,5,-1.22,38094295,8535,459.12,4505,4560,4445,5850,3155,4505,4463.30,0.22,0,883,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,268,-3.96,1.47,12,0.14,-1125.00,3024.00,10490,20240822,-57.58,4320,20250117,3.01,5520,-19.38,20250217,4320,3.01,20250117,10490,-57.58,20240822,4320,3.01,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-55,5,-1.22,35869295,8035,432.22,4505,4560,4445,5850,3155,4505,4464.13,0.22,0,883,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,268,-3.96,1.47,12,0.13,-1125.00,3024.00,10490,20240822,-57.58,4320,20250117,3.01,5520,-19.38,20250217,4320,3.01,20250117,10490,-57.58,20240822,4320,3.01,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-60,5,-1.33,35860395,8033,432.11,4505,4560,4445,5850,3155,4505,4464.13,0.22,0,883,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,268,-3.95,1.47,12,0.13,-1125.00,3024.00,10490,20240822,-57.63,4320,20250117,2.89,5520,-19.47,20250217,4320,2.89,20250117,10490,-57.63,20240822,4320,2.89,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,55,2,1.22,642765,143,7.69,4505,4560,4455,5850,3155,4505,4494.86,0.22,0,46,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,275,-4.05,1.51,12,0.00,-1125.00,3024.00,10490,20240822,-56.53,4320,20250117,5.56,5520,-17.39,20250217,4320,5.56,20250117,10490,-56.53,20240822,4320,5.56,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250312,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,0,3,0.00,333370,74,3.98,4505,4505,4505,5850,3155,4505,4505.00,0.22,0,0,4611,4557,4476,4422,4341,4585,4450,30,1345,500,3150,5,1,6026990,272,-4.00,1.49,12,0.00,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13526,N,N,0,N,00,N
20250311,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,-30,5,-0.66,8213910,1857,260.45,4395,4530,4395,5890,3175,4535,4423.21,0.23,0,-181,4608,4571,4538,4501,4468,4555,4485,30,1355,500,3170,5,1,6026990,272,-4.00,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13707,N,N,0,N,00,N
20250311,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,-30,5,-0.66,7488605,1696,237.87,4395,4530,4395,5890,3175,4535,4415.45,0.23,0,-181,4608,4571,4538,4501,4468,4555,4485,30,1355,500,3170,5,1,6026990,272,-4.00,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13707,N,N,0,N,00,N
20250311,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-25,5,-0.55,7479595,1694,237.59,4395,4530,4395,5890,3175,4535,4415.35,0.23,0,-179,4608,4571,4538,4501,4468,4555,4485,30,1355,500,3170,5,1,6026990,272,-4.01,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13707,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 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 4415 -90 5 -2.00 43091780 9664 519.85 4505 4560 4415 5850 3155 4505 4459.00 0.22 0 -12 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 266 -3.92 1.46 12 0.16 -1125.00 3024.00 10490 20240822 -57.91 4320 20250117 2.20 5520 -20.02 20250217 4320 2.20 20250117 10490 -57.91 20240822 4320 2.20 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
3 20250312 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -50 5 -1.11 38896185 8715 468.80 4505 4560 4445 5850 3155 4505 4463.13 0.22 0 869 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 269 -3.96 1.47 12 0.14 -1125.00 3024.00 10490 20240822 -57.53 4320 20250117 3.12 5520 -19.29 20250217 4320 3.12 20250117 10490 -57.53 20240822 4320 3.12 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
4 20250312 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -50 5 -1.11 38446040 8614 463.37 4505 4560 4445 5850 3155 4505 4463.20 0.22 0 880 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 269 -3.96 1.47 12 0.14 -1125.00 3024.00 10490 20240822 -57.53 4320 20250117 3.12 5520 -19.29 20250217 4320 3.12 20250117 10490 -57.53 20240822 4320 3.12 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
5 20250312 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 -55 5 -1.22 38094295 8535 459.12 4505 4560 4445 5850 3155 4505 4463.30 0.22 0 883 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 268 -3.96 1.47 12 0.14 -1125.00 3024.00 10490 20240822 -57.58 4320 20250117 3.01 5520 -19.38 20250217 4320 3.01 20250117 10490 -57.58 20240822 4320 3.01 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
6 20250312 121206 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 -55 5 -1.22 35869295 8035 432.22 4505 4560 4445 5850 3155 4505 4464.13 0.22 0 883 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 268 -3.96 1.47 12 0.13 -1125.00 3024.00 10490 20240822 -57.58 4320 20250117 3.01 5520 -19.38 20250217 4320 3.01 20250117 10490 -57.58 20240822 4320 3.01 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
7 20250312 111156 57 100.00 KOSDAQ IT 서비스 N N N N N 4445 -60 5 -1.33 35860395 8033 432.11 4505 4560 4445 5850 3155 4505 4464.13 0.22 0 883 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 268 -3.95 1.47 12 0.13 -1125.00 3024.00 10490 20240822 -57.63 4320 20250117 2.89 5520 -19.47 20250217 4320 2.89 20250117 10490 -57.63 20240822 4320 2.89 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
8 20250312 101159 57 100.00 KOSDAQ IT 서비스 N N N N N 4560 55 2 1.22 642765 143 7.69 4505 4560 4455 5850 3155 4505 4494.86 0.22 0 46 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 275 -4.05 1.51 12 0.00 -1125.00 3024.00 10490 20240822 -56.53 4320 20250117 5.56 5520 -17.39 20250217 4320 5.56 20250117 10490 -56.53 20240822 4320 5.56 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
9 20250312 091207 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 0 3 0.00 333370 74 3.98 4505 4505 4505 5850 3155 4505 4505.00 0.22 0 0 4611 4557 4476 4422 4341 4585 4450 30 1345 500 3150 5 1 6026990 272 -4.00 1.49 12 0.00 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13526 N N 0 N 00 N
10 20250311 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 -30 5 -0.66 8213910 1857 260.45 4395 4530 4395 5890 3175 4535 4423.21 0.23 0 -181 4608 4571 4538 4501 4468 4555 4485 30 1355 500 3170 5 1 6026990 272 -4.00 1.49 12 0.03 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13707 N N 0 N 00 N
11 20250311 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 -30 5 -0.66 7488605 1696 237.87 4395 4530 4395 5890 3175 4535 4415.45 0.23 0 -181 4608 4571 4538 4501 4468 4555 4485 30 1355 500 3170 5 1 6026990 272 -4.00 1.49 12 0.03 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13707 N N 0 N 00 N
12 20250311 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 -25 5 -0.55 7479595 1694 237.59 4395 4530 4395 5890 3175 4535 4415.35 0.23 0 -179 4608 4571 4538 4501 4468 4555 4485 30 1355 500 3170 5 1 6026990 272 -4.01 1.49 12 0.03 -1125.00 3024.00 10490 20240822 -57.01 4320 20250117 4.40 5520 -18.30 20250217 4320 4.40 20250117 10490 -57.01 20240822 4320 4.40 20250117 0.00 N 372800 500 30 억 13707 N N 0 N 00 N