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
376980/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
20250312,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,260,2,4.46,601605190,98524,132.40,5850,6240,5830,7570,4090,5830,6106.47,1.23,0,1891,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,594,40.87,1.28,12,1.01,149.00,4740.00,8930,20240228,-31.80,3980,20241115,53.02,8050,-24.35,20250123,5700,6.84,20250311,8300,-26.63,20240318,3980,53.02,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,230,2,3.95,588815640,96419,129.57,5850,6240,5830,7570,4090,5830,6107.14,1.23,0,2049,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,591,40.67,1.28,12,0.99,149.00,4740.00,8930,20240228,-32.14,3980,20241115,52.26,8050,-24.72,20250123,5700,6.32,20250311,8300,-26.99,20240318,3980,52.26,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,330,2,5.66,534998850,87593,117.71,5850,6240,5830,7570,4090,5830,6108.11,1.23,0,1383,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,601,41.34,1.30,12,0.90,149.00,4740.00,8930,20240228,-31.02,3980,20241115,54.77,8050,-23.48,20250123,5700,8.07,20250311,8300,-25.78,20240318,3980,54.77,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,131205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,360,2,6.17,498969350,81709,109.80,5850,6240,5830,7570,4090,5830,6107.02,1.23,0,1643,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,604,41.54,1.31,12,0.84,149.00,4740.00,8930,20240228,-30.68,3980,20241115,55.53,8050,-23.11,20250123,5700,8.60,20250311,8300,-25.42,20240318,3980,55.53,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,370,2,6.35,450065000,73771,99.13,5850,6240,5830,7570,4090,5830,6101.23,1.23,0,-683,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,605,41.61,1.31,12,0.76,149.00,4740.00,8930,20240228,-30.57,3980,20241115,55.78,8050,-22.98,20250123,5700,8.77,20250311,8300,-25.30,20240318,3980,55.78,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,380,2,6.52,345829630,56942,76.52,5850,6210,5830,7570,4090,5830,6073.82,1.23,0,3018,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,606,41.68,1.31,12,0.58,149.00,4740.00,8930,20240228,-30.46,3980,20241115,56.03,8050,-22.86,20250123,5700,8.95,20250311,8300,-25.18,20240318,3980,56.03,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,250,2,4.29,215771030,35787,48.09,5850,6170,5830,7570,4090,5830,6029.90,1.23,0,-1879,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,593,40.81,1.28,12,0.37,149.00,4740.00,8930,20240228,-31.91,3980,20241115,52.76,8050,-24.47,20250123,5700,6.67,20250311,8300,-26.75,20240318,3980,52.76,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250312,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,110,2,1.89,51821920,8809,11.84,5850,5970,5830,7570,4090,5830,5883.48,1.23,0,-1815,6130,5980,5840,5690,5550,6055,5765,49,1740,500,3960,10,1,9754994,579,39.87,1.25,12,0.09,149.00,4740.00,8930,20240228,-33.48,3980,20241115,49.25,8050,-26.21,20250123,5700,4.21,20250311,8300,-28.43,20240318,3980,49.25,20241115,4.65,N,376980,500,48 억,,119792,N,N,0,N,00,N
20250311,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-170,5,-2.83,434220860,73996,44.68,5720,5990,5700,7800,4200,6000,5868.23,0.88,0,18547,6433,6216,6033,5816,5633,6125,5725,49,1800,500,4080,10,1,9754994,569,39.13,1.23,12,0.76,149.00,4740.00,9170,20240227,-36.42,3980,20241115,46.48,8050,-27.58,20250123,5700,2.28,20250311,8300,-29.76,20240318,3980,46.48,20241115,4.64,N,376980,500,48 억,,85935,N,N,0,N,00,N
20250311,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-170,5,-2.83,416023330,70877,42.80,5720,5990,5700,7800,4200,6000,5869.65,0.88,0,19450,6433,6216,6033,5816,5633,6125,5725,49,1800,500,4080,10,1,9754994,569,39.13,1.23,12,0.73,149.00,4740.00,9170,20240227,-36.42,3980,20241115,46.48,8050,-27.58,20250123,5700,2.28,20250311,8300,-29.76,20240318,3980,46.48,20241115,4.64,N,376980,500,48 억,,85935,N,N,0,N,00,N
20250311,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-130,5,-2.17,371393990,63201,38.16,5720,5990,5700,7800,4200,6000,5876.39,0.88,0,18651,6433,6216,6033,5816,5633,6125,5725,49,1800,500,4080,10,1,9754994,573,39.40,1.24,12,0.65,149.00,4740.00,9170,20240227,-35.99,3980,20241115,47.49,8050,-27.08,20250123,5700,2.98,20250311,8300,-29.28,20240318,3980,47.49,20241115,4.64,N,376980,500,48 억,,85935,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 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 260 2 4.46 601605190 98524 132.40 5850 6240 5830 7570 4090 5830 6106.47 1.23 0 1891 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 594 40.87 1.28 12 1.01 149.00 4740.00 8930 20240228 -31.80 3980 20241115 53.02 8050 -24.35 20250123 5700 6.84 20250311 8300 -26.63 20240318 3980 53.02 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
3 20250312 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 230 2 3.95 588815640 96419 129.57 5850 6240 5830 7570 4090 5830 6107.14 1.23 0 2049 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 591 40.67 1.28 12 0.99 149.00 4740.00 8930 20240228 -32.14 3980 20241115 52.26 8050 -24.72 20250123 5700 6.32 20250311 8300 -26.99 20240318 3980 52.26 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
4 20250312 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 330 2 5.66 534998850 87593 117.71 5850 6240 5830 7570 4090 5830 6108.11 1.23 0 1383 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 601 41.34 1.30 12 0.90 149.00 4740.00 8930 20240228 -31.02 3980 20241115 54.77 8050 -23.48 20250123 5700 8.07 20250311 8300 -25.78 20240318 3980 54.77 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
5 20250312 131205 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 360 2 6.17 498969350 81709 109.80 5850 6240 5830 7570 4090 5830 6107.02 1.23 0 1643 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 604 41.54 1.31 12 0.84 149.00 4740.00 8930 20240228 -30.68 3980 20241115 55.53 8050 -23.11 20250123 5700 8.60 20250311 8300 -25.42 20240318 3980 55.53 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
6 20250312 121210 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 370 2 6.35 450065000 73771 99.13 5850 6240 5830 7570 4090 5830 6101.23 1.23 0 -683 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 605 41.61 1.31 12 0.76 149.00 4740.00 8930 20240228 -30.57 3980 20241115 55.78 8050 -22.98 20250123 5700 8.77 20250311 8300 -25.30 20240318 3980 55.78 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
7 20250312 111200 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 380 2 6.52 345829630 56942 76.52 5850 6210 5830 7570 4090 5830 6073.82 1.23 0 3018 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 606 41.68 1.31 12 0.58 149.00 4740.00 8930 20240228 -30.46 3980 20241115 56.03 8050 -22.86 20250123 5700 8.95 20250311 8300 -25.18 20240318 3980 56.03 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
8 20250312 101202 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 250 2 4.29 215771030 35787 48.09 5850 6170 5830 7570 4090 5830 6029.90 1.23 0 -1879 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 593 40.81 1.28 12 0.37 149.00 4740.00 8930 20240228 -31.91 3980 20241115 52.76 8050 -24.47 20250123 5700 6.67 20250311 8300 -26.75 20240318 3980 52.76 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
9 20250312 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 110 2 1.89 51821920 8809 11.84 5850 5970 5830 7570 4090 5830 5883.48 1.23 0 -1815 6130 5980 5840 5690 5550 6055 5765 49 1740 500 3960 10 1 9754994 579 39.87 1.25 12 0.09 149.00 4740.00 8930 20240228 -33.48 3980 20241115 49.25 8050 -26.21 20250123 5700 4.21 20250311 8300 -28.43 20240318 3980 49.25 20241115 4.65 N 376980 500 48 억 119792 N N 0 N 00 N
10 20250311 161156 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 -170 5 -2.83 434220860 73996 44.68 5720 5990 5700 7800 4200 6000 5868.23 0.88 0 18547 6433 6216 6033 5816 5633 6125 5725 49 1800 500 4080 10 1 9754994 569 39.13 1.23 12 0.76 149.00 4740.00 9170 20240227 -36.42 3980 20241115 46.48 8050 -27.58 20250123 5700 2.28 20250311 8300 -29.76 20240318 3980 46.48 20241115 4.64 N 376980 500 48 억 85935 N N 0 N 00 N
11 20250311 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 -170 5 -2.83 416023330 70877 42.80 5720 5990 5700 7800 4200 6000 5869.65 0.88 0 19450 6433 6216 6033 5816 5633 6125 5725 49 1800 500 4080 10 1 9754994 569 39.13 1.23 12 0.73 149.00 4740.00 9170 20240227 -36.42 3980 20241115 46.48 8050 -27.58 20250123 5700 2.28 20250311 8300 -29.76 20240318 3980 46.48 20241115 4.64 N 376980 500 48 억 85935 N N 0 N 00 N
12 20250311 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 -130 5 -2.17 371393990 63201 38.16 5720 5990 5700 7800 4200 6000 5876.39 0.88 0 18651 6433 6216 6033 5816 5633 6125 5725 49 1800 500 4080 10 1 9754994 573 39.40 1.24 12 0.65 149.00 4740.00 9170 20240227 -35.99 3980 20241115 47.49 8050 -27.08 20250123 5700 2.98 20250311 8300 -29.28 20240318 3980 47.49 20241115 4.64 N 376980 500 48 억 85935 N N 0 N 00 N