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
377030/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,1788,-35,5,-1.92,343762606,189520,64.43,1883,1883,1775,2365,1277,1823,1813.86,2.40,0,-86324,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,666,-2.82,1.46,12,0.51,-633.00,1221.00,5857,20240228,-69.47,1160,20241209,54.14,2650,-32.53,20250220,1181,51.40,20250102,6110,-70.74,20240313,1160,54.14,20241209,0.01,N,377030,500,186 억,,894277,N,N,56,N,00,N
20250312,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,-44,5,-2.41,335267520,184767,62.82,1883,1883,1775,2365,1277,1823,1814.54,2.40,0,-84409,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,662,-2.81,1.46,12,0.50,-633.00,1221.00,5857,20240228,-69.63,1160,20241209,53.36,2650,-32.87,20250220,1181,50.64,20250102,6110,-70.88,20240313,1160,53.36,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,-38,5,-2.08,287589430,158010,53.72,1883,1883,1775,2365,1277,1823,1820.07,2.40,0,-72993,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,665,-2.82,1.46,12,0.42,-633.00,1221.00,5857,20240228,-69.52,1160,20241209,53.88,2650,-32.64,20250220,1181,51.14,20250102,6110,-70.79,20240313,1160,53.88,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1793,-30,5,-1.65,270782820,148610,50.53,1883,1883,1775,2365,1277,1823,1822.10,2.40,0,-71909,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,668,-2.83,1.47,12,0.40,-633.00,1221.00,5857,20240228,-69.39,1160,20241209,54.57,2650,-32.34,20250220,1181,51.82,20250102,6110,-70.65,20240313,1160,54.57,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-40,5,-2.19,259838438,142487,48.44,1883,1883,1775,2365,1277,1823,1823.59,2.40,0,-70685,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,664,-2.82,1.46,12,0.38,-633.00,1221.00,5857,20240228,-69.56,1160,20241209,53.71,2650,-32.72,20250220,1181,50.97,20250102,6110,-70.82,20240313,1160,53.71,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,-19,5,-1.04,234559420,128343,43.64,1883,1883,1775,2365,1277,1823,1827.60,2.40,0,-65287,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,672,-2.85,1.48,12,0.34,-633.00,1221.00,5857,20240228,-69.20,1160,20241209,55.52,2650,-31.92,20250220,1181,52.75,20250102,6110,-70.47,20240313,1160,55.52,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1797,-26,5,-1.43,212751465,116220,39.51,1883,1883,1775,2365,1277,1823,1830.59,2.40,0,-57539,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,669,-2.84,1.47,12,0.31,-633.00,1221.00,5857,20240228,-69.32,1160,20241209,54.91,2650,-32.19,20250220,1181,52.16,20250102,6110,-70.59,20240313,1160,54.91,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250312,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,2,2,0.11,50441592,27606,9.39,1883,1883,1807,2365,1277,1823,1827.20,2.40,0,-16156,1961,1892,1761,1692,1561,1926,1726,186,542,500,1230,1,1,37231222,679,-2.88,1.49,12,0.07,-633.00,1221.00,5857,20240228,-68.84,1160,20241209,57.33,2650,-31.13,20250220,1181,54.53,20250102,6110,-70.13,20240313,1160,57.33,20241209,0.01,N,377030,500,186 억,,894277,N,N,78,N,00,N
20250311,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,53,2,2.99,511272283,291900,123.12,1747,1830,1630,2300,1239,1770,1751.47,2.39,0,5589,1940,1855,1795,1710,1650,1897,1752,186,530,500,1200,1,1,37231222,679,-2.88,1.49,12,0.78,-633.00,1221.00,6137,20240227,-70.29,1160,20241209,57.16,2650,-31.21,20250220,1181,54.36,20250102,6110,-70.16,20240313,1160,57.16,20241209,0.01,N,377030,500,186 억,,888639,N,N,78,N,00,N
20250311,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1824,54,2,3.05,497912341,284568,120.02,1747,1830,1630,2300,1239,1770,1749.71,2.39,0,8769,1940,1855,1795,1710,1650,1897,1752,186,530,500,1200,1,1,37231222,679,-2.88,1.49,12,0.76,-633.00,1221.00,6137,20240227,-70.28,1160,20241209,57.24,2650,-31.17,20250220,1181,54.45,20250102,6110,-70.15,20240313,1160,57.24,20241209,0.01,N,377030,500,186 억,,888639,N,N,213,N,00,N
20250311,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,26,2,1.47,461814449,264512,111.56,1747,1830,1630,2300,1239,1770,1745.91,2.39,0,6120,1940,1855,1795,1710,1650,1897,1752,186,530,500,1200,1,1,37231222,669,-2.84,1.47,12,0.71,-633.00,1221.00,6137,20240227,-70.73,1160,20241209,54.83,2650,-32.23,20250220,1181,52.07,20250102,6110,-70.61,20240313,1160,54.83,20241209,0.01,N,377030,500,186 억,,888639,N,N,213,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 1788 -35 5 -1.92 343762606 189520 64.43 1883 1883 1775 2365 1277 1823 1813.86 2.40 0 -86324 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 666 -2.82 1.46 12 0.51 -633.00 1221.00 5857 20240228 -69.47 1160 20241209 54.14 2650 -32.53 20250220 1181 51.40 20250102 6110 -70.74 20240313 1160 54.14 20241209 0.01 N 377030 500 186 억 894277 N N 56 N 00 N
3 20250312 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 -44 5 -2.41 335267520 184767 62.82 1883 1883 1775 2365 1277 1823 1814.54 2.40 0 -84409 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 662 -2.81 1.46 12 0.50 -633.00 1221.00 5857 20240228 -69.63 1160 20241209 53.36 2650 -32.87 20250220 1181 50.64 20250102 6110 -70.88 20240313 1160 53.36 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
4 20250312 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 -38 5 -2.08 287589430 158010 53.72 1883 1883 1775 2365 1277 1823 1820.07 2.40 0 -72993 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 665 -2.82 1.46 12 0.42 -633.00 1221.00 5857 20240228 -69.52 1160 20241209 53.88 2650 -32.64 20250220 1181 51.14 20250102 6110 -70.79 20240313 1160 53.88 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
5 20250312 131206 57 100.00 KOSDAQ IT 서비스 N N N N N 1793 -30 5 -1.65 270782820 148610 50.53 1883 1883 1775 2365 1277 1823 1822.10 2.40 0 -71909 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 668 -2.83 1.47 12 0.40 -633.00 1221.00 5857 20240228 -69.39 1160 20241209 54.57 2650 -32.34 20250220 1181 51.82 20250102 6110 -70.65 20240313 1160 54.57 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
6 20250312 121210 57 100.00 KOSDAQ IT 서비스 N N N N N 1783 -40 5 -2.19 259838438 142487 48.44 1883 1883 1775 2365 1277 1823 1823.59 2.40 0 -70685 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 664 -2.82 1.46 12 0.38 -633.00 1221.00 5857 20240228 -69.56 1160 20241209 53.71 2650 -32.72 20250220 1181 50.97 20250102 6110 -70.82 20240313 1160 53.71 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
7 20250312 111200 57 100.00 KOSDAQ IT 서비스 N N N N N 1804 -19 5 -1.04 234559420 128343 43.64 1883 1883 1775 2365 1277 1823 1827.60 2.40 0 -65287 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 672 -2.85 1.48 12 0.34 -633.00 1221.00 5857 20240228 -69.20 1160 20241209 55.52 2650 -31.92 20250220 1181 52.75 20250102 6110 -70.47 20240313 1160 55.52 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
8 20250312 101203 57 100.00 KOSDAQ IT 서비스 N N N N N 1797 -26 5 -1.43 212751465 116220 39.51 1883 1883 1775 2365 1277 1823 1830.59 2.40 0 -57539 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 669 -2.84 1.47 12 0.31 -633.00 1221.00 5857 20240228 -69.32 1160 20241209 54.91 2650 -32.19 20250220 1181 52.16 20250102 6110 -70.59 20240313 1160 54.91 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
9 20250312 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 1825 2 2 0.11 50441592 27606 9.39 1883 1883 1807 2365 1277 1823 1827.20 2.40 0 -16156 1961 1892 1761 1692 1561 1926 1726 186 542 500 1230 1 1 37231222 679 -2.88 1.49 12 0.07 -633.00 1221.00 5857 20240228 -68.84 1160 20241209 57.33 2650 -31.13 20250220 1181 54.53 20250102 6110 -70.13 20240313 1160 57.33 20241209 0.01 N 377030 500 186 억 894277 N N 78 N 00 N
10 20250311 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 1823 53 2 2.99 511272283 291900 123.12 1747 1830 1630 2300 1239 1770 1751.47 2.39 0 5589 1940 1855 1795 1710 1650 1897 1752 186 530 500 1200 1 1 37231222 679 -2.88 1.49 12 0.78 -633.00 1221.00 6137 20240227 -70.29 1160 20241209 57.16 2650 -31.21 20250220 1181 54.36 20250102 6110 -70.16 20240313 1160 57.16 20241209 0.01 N 377030 500 186 억 888639 N N 78 N 00 N
11 20250311 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 1824 54 2 3.05 497912341 284568 120.02 1747 1830 1630 2300 1239 1770 1749.71 2.39 0 8769 1940 1855 1795 1710 1650 1897 1752 186 530 500 1200 1 1 37231222 679 -2.88 1.49 12 0.76 -633.00 1221.00 6137 20240227 -70.28 1160 20241209 57.24 2650 -31.17 20250220 1181 54.45 20250102 6110 -70.15 20240313 1160 57.24 20241209 0.01 N 377030 500 186 억 888639 N N 213 N 00 N
12 20250311 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 1796 26 2 1.47 461814449 264512 111.56 1747 1830 1630 2300 1239 1770 1745.91 2.39 0 6120 1940 1855 1795 1710 1650 1897 1752 186 530 500 1200 1 1 37231222 669 -2.84 1.47 12 0.71 -633.00 1221.00 6137 20240227 -70.73 1160 20241209 54.83 2650 -32.23 20250220 1181 52.07 20250102 6110 -70.61 20240313 1160 54.83 20241209 0.01 N 377030 500 186 억 888639 N N 213 N 00 N