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
373170/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
20250312,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,280,2,3.57,51766740,6536,55.58,7860,8130,7740,10200,5500,7850,7919.93,0.32,0,48,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,410,13.50,1.76,12,0.13,602.00,4626.00,14430,20240229,-43.66,6100,20241209,33.28,9460,-14.06,20250224,6800,19.56,20250204,14260,-42.99,20240322,6100,33.28,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,190,2,2.42,44426960,5628,47.86,7860,8040,7740,10200,5500,7850,7893.92,0.32,0,32,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,405,13.36,1.74,12,0.11,602.00,4626.00,14430,20240229,-44.28,6100,20241209,31.80,9460,-15.01,20250224,6800,18.24,20250204,14260,-43.62,20240322,6100,31.80,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,120,2,1.53,36371880,4616,39.25,7860,7970,7740,10200,5500,7850,7879.52,0.32,0,-26,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,402,13.24,1.72,12,0.09,602.00,4626.00,14430,20240229,-44.77,6100,20241209,30.66,9460,-15.75,20250224,6800,17.21,20250204,14260,-44.11,20240322,6100,30.66,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,90,2,1.15,32586300,4140,35.20,7860,7960,7740,10200,5500,7850,7871.09,0.32,0,-58,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,400,13.19,1.72,12,0.08,602.00,4626.00,14430,20240229,-44.98,6100,20241209,30.16,9460,-16.07,20250224,6800,16.76,20250204,14260,-44.32,20240322,6100,30.16,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,70,2,0.89,30682870,3900,33.16,7860,7960,7740,10200,5500,7850,7867.40,0.32,0,-61,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,399,13.16,1.71,12,0.08,602.00,4626.00,14430,20240229,-45.11,6100,20241209,29.84,9460,-16.28,20250224,6800,16.47,20250204,14260,-44.46,20240322,6100,29.84,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,80,2,1.02,29985200,3812,32.41,7860,7960,7740,10200,5500,7850,7866.00,0.32,0,-64,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,400,13.17,1.71,12,0.08,602.00,4626.00,14430,20240229,-45.05,6100,20241209,30.00,9460,-16.17,20250224,6800,16.62,20250204,14260,-44.39,20240322,6100,30.00,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,50,2,0.64,16154430,2051,17.44,7860,7960,7740,10200,5500,7850,7876.37,0.32,0,-544,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,398,13.12,1.71,12,0.04,602.00,4626.00,14430,20240229,-45.25,6100,20241209,29.51,9460,-16.49,20250224,6800,16.18,20250204,14260,-44.60,20240322,6100,29.51,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250312,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,70,2,0.89,1333160,168,1.43,7860,7960,7850,10200,5500,7850,7935.48,0.32,0,-65,8390,8120,7620,7350,6850,8255,7485,5,2350,100,5330,10,1,5037930,399,13.16,1.71,12,0.00,602.00,4626.00,14430,20240229,-45.11,6100,20241209,29.84,9460,-16.28,20250224,6800,16.47,20250204,14260,-44.46,20240322,6100,29.84,20241209,0.18,N,373170,100,5 억,,16141,N,N,0,N,00,N
20250311,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,130,2,1.68,87494440,11753,341.36,7380,7890,7120,10030,5410,7720,7444.40,0.33,0,-307,8013,7866,7713,7566,7413,7940,7640,5,2310,100,5240,10,1,5037930,395,13.04,1.70,12,0.23,602.00,4626.00,14490,20240227,-45.82,6100,20241209,28.69,9460,-17.02,20250224,6800,15.44,20250204,14260,-44.95,20240322,6100,28.69,20241209,0.22,N,373170,100,5 억,,16448,N,N,0,N,00,N
20250311,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,150,2,1.94,86637650,11644,338.19,7380,7890,7120,10030,5410,7720,7440.54,0.33,0,-304,8013,7866,7713,7566,7413,7940,7640,5,2310,100,5240,10,1,5037930,396,13.07,1.70,12,0.23,602.00,4626.00,14490,20240227,-45.69,6100,20241209,29.02,9460,-16.81,20250224,6800,15.74,20250204,14260,-44.81,20240322,6100,29.02,20241209,0.22,N,373170,100,5 억,,16448,N,N,0,N,00,N
20250311,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,30,2,0.39,72445270,9812,284.98,7380,7750,7120,10030,5410,7720,7383.33,0.33,0,-82,8013,7866,7713,7566,7413,7940,7640,5,2310,100,5240,10,1,5037930,390,12.87,1.68,12,0.19,602.00,4626.00,14490,20240227,-46.51,6100,20241209,27.05,9460,-18.08,20250224,6800,13.97,20250204,14260,-45.65,20240322,6100,27.05,20241209,0.22,N,373170,100,5 억,,16448,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 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 280 2 3.57 51766740 6536 55.58 7860 8130 7740 10200 5500 7850 7919.93 0.32 0 48 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 410 13.50 1.76 12 0.13 602.00 4626.00 14430 20240229 -43.66 6100 20241209 33.28 9460 -14.06 20250224 6800 19.56 20250204 14260 -42.99 20240322 6100 33.28 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
3 20250312 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 190 2 2.42 44426960 5628 47.86 7860 8040 7740 10200 5500 7850 7893.92 0.32 0 32 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 405 13.36 1.74 12 0.11 602.00 4626.00 14430 20240229 -44.28 6100 20241209 31.80 9460 -15.01 20250224 6800 18.24 20250204 14260 -43.62 20240322 6100 31.80 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
4 20250312 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 120 2 1.53 36371880 4616 39.25 7860 7970 7740 10200 5500 7850 7879.52 0.32 0 -26 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 402 13.24 1.72 12 0.09 602.00 4626.00 14430 20240229 -44.77 6100 20241209 30.66 9460 -15.75 20250224 6800 17.21 20250204 14260 -44.11 20240322 6100 30.66 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
5 20250312 131203 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 90 2 1.15 32586300 4140 35.20 7860 7960 7740 10200 5500 7850 7871.09 0.32 0 -58 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 400 13.19 1.72 12 0.08 602.00 4626.00 14430 20240229 -44.98 6100 20241209 30.16 9460 -16.07 20250224 6800 16.76 20250204 14260 -44.32 20240322 6100 30.16 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
6 20250312 121207 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 70 2 0.89 30682870 3900 33.16 7860 7960 7740 10200 5500 7850 7867.40 0.32 0 -61 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 399 13.16 1.71 12 0.08 602.00 4626.00 14430 20240229 -45.11 6100 20241209 29.84 9460 -16.28 20250224 6800 16.47 20250204 14260 -44.46 20240322 6100 29.84 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
7 20250312 111158 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 80 2 1.02 29985200 3812 32.41 7860 7960 7740 10200 5500 7850 7866.00 0.32 0 -64 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 400 13.17 1.71 12 0.08 602.00 4626.00 14430 20240229 -45.05 6100 20241209 30.00 9460 -16.17 20250224 6800 16.62 20250204 14260 -44.39 20240322 6100 30.00 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
8 20250312 101200 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 50 2 0.64 16154430 2051 17.44 7860 7960 7740 10200 5500 7850 7876.37 0.32 0 -544 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 398 13.12 1.71 12 0.04 602.00 4626.00 14430 20240229 -45.25 6100 20241209 29.51 9460 -16.49 20250224 6800 16.18 20250204 14260 -44.60 20240322 6100 29.51 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
9 20250312 091208 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 70 2 0.89 1333160 168 1.43 7860 7960 7850 10200 5500 7850 7935.48 0.32 0 -65 8390 8120 7620 7350 6850 8255 7485 5 2350 100 5330 10 1 5037930 399 13.16 1.71 12 0.00 602.00 4626.00 14430 20240229 -45.11 6100 20241209 29.84 9460 -16.28 20250224 6800 16.47 20250204 14260 -44.46 20240322 6100 29.84 20241209 0.18 N 373170 100 5 억 16141 N N 0 N 00 N
10 20250311 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 130 2 1.68 87494440 11753 341.36 7380 7890 7120 10030 5410 7720 7444.40 0.33 0 -307 8013 7866 7713 7566 7413 7940 7640 5 2310 100 5240 10 1 5037930 395 13.04 1.70 12 0.23 602.00 4626.00 14490 20240227 -45.82 6100 20241209 28.69 9460 -17.02 20250224 6800 15.44 20250204 14260 -44.95 20240322 6100 28.69 20241209 0.22 N 373170 100 5 억 16448 N N 0 N 00 N
11 20250311 151157 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 150 2 1.94 86637650 11644 338.19 7380 7890 7120 10030 5410 7720 7440.54 0.33 0 -304 8013 7866 7713 7566 7413 7940 7640 5 2310 100 5240 10 1 5037930 396 13.07 1.70 12 0.23 602.00 4626.00 14490 20240227 -45.69 6100 20241209 29.02 9460 -16.81 20250224 6800 15.74 20250204 14260 -44.81 20240322 6100 29.02 20241209 0.22 N 373170 100 5 억 16448 N N 0 N 00 N
12 20250311 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 30 2 0.39 72445270 9812 284.98 7380 7750 7120 10030 5410 7720 7383.33 0.33 0 -82 8013 7866 7713 7566 7413 7940 7640 5 2310 100 5240 10 1 5037930 390 12.87 1.68 12 0.19 602.00 4626.00 14490 20240227 -46.51 6100 20241209 27.05 9460 -18.08 20250224 6800 13.97 20250204 14260 -45.65 20240322 6100 27.05 20241209 0.22 N 373170 100 5 억 16448 N N 0 N 00 N