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
377480/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
20250312,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18350,1230,2,7.18,4244840375,233979,189.13,17370,18500,17010,22250,11990,17120,18141.45,0.88,0,-1038,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1226,-20.32,5.61,12,3.50,-903.00,3271.00,29100,20240315,-36.94,9900,20240805,85.35,28900,-36.51,20250211,16100,13.98,20250311,29100,-36.94,20240315,9900,85.35,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,1260,2,7.36,4061197045,223969,181.04,17370,18500,17010,22250,11990,17120,18132.85,0.88,0,2672,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1228,-20.35,5.62,12,3.35,-903.00,3271.00,29100,20240315,-36.84,9900,20240805,85.66,28900,-36.40,20250211,16100,14.16,20250311,29100,-36.84,20240315,9900,85.66,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18320,1200,2,7.01,3582492210,197772,159.86,17370,18500,17010,22250,11990,17120,18114.25,0.88,0,982,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1224,-20.29,5.60,12,2.96,-903.00,3271.00,29100,20240315,-37.04,9900,20240805,85.05,28900,-36.61,20250211,16100,13.79,20250311,29100,-37.04,20240315,9900,85.05,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,1100,2,6.43,2972825190,164549,133.01,17370,18500,17010,22250,11990,17120,18066.50,0.88,0,71,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1218,-20.18,5.57,12,2.46,-903.00,3271.00,29100,20240315,-37.39,9900,20240805,84.04,28900,-36.96,20250211,16100,13.17,20250311,29100,-37.39,20240315,9900,84.04,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,1140,2,6.66,2800610705,155116,125.38,17370,18500,17010,22250,11990,17120,18054.94,0.88,0,-158,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1220,-20.22,5.58,12,2.32,-903.00,3271.00,29100,20240315,-37.25,9900,20240805,84.44,28900,-36.82,20250211,16100,13.42,20250311,29100,-37.25,20240315,9900,84.44,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,970,2,5.67,2561666050,141978,114.76,17370,18500,17010,22250,11990,17120,18042.70,0.88,0,-2869,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1209,-20.03,5.53,12,2.12,-903.00,3271.00,29100,20240315,-37.84,9900,20240805,82.73,28900,-37.40,20250211,16100,12.36,20250311,29100,-37.84,20240315,9900,82.73,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,1020,2,5.96,2166270875,120182,97.15,17370,18500,17010,22250,11990,17120,18024.92,0.88,0,-7608,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1212,-20.09,5.55,12,1.80,-903.00,3271.00,29100,20240315,-37.66,9900,20240805,83.23,28900,-37.23,20250211,16100,12.67,20250311,29100,-37.66,20240315,9900,83.23,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250312,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17370,250,2,1.46,193674545,11190,9.05,17370,17480,17010,22250,11990,17120,17307.82,0.88,0,-5957,17800,17460,16780,16440,15760,17630,16610,33,5130,500,12320,10,1,6682711,1161,-19.24,5.31,12,0.17,-903.00,3271.00,29100,20240315,-40.31,9900,20240805,75.45,28900,-39.90,20250211,16100,7.89,20250311,29100,-40.31,20240315,9900,75.45,20240805,0.08,N,377480,500,33 억,,58709,N,N,1,N,00,N
20250311,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,-50,5,-0.29,2038318115,122678,94.33,16510,17120,16100,22300,12020,17170,16614.36,0.45,0,28321,17856,17512,17306,16962,16756,17410,16860,33,5130,500,12360,10,1,6665667,1141,-18.96,5.23,12,1.84,-903.00,3271.00,29100,20240315,-41.17,9900,20240805,72.93,28900,-40.76,20250211,16100,6.34,20250311,29100,-41.17,20240315,9900,72.93,20240805,0.09,N,377480,500,33 억,,29875,N,N,1,N,00,N
20250311,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17070,-100,5,-0.58,1987609505,119710,92.05,16510,17070,16100,22300,12020,17170,16603.49,0.45,0,29192,17856,17512,17306,16962,16756,17410,16860,33,5130,500,12360,10,1,6665667,1138,-18.90,5.22,12,1.80,-903.00,3271.00,29100,20240315,-41.34,9900,20240805,72.42,28900,-40.93,20250211,16100,6.02,20250311,29100,-41.34,20240315,9900,72.42,20240805,0.09,N,377480,500,33 억,,29875,N,N,90,N,00,N
20250311,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16780,-390,5,-2.27,1785733495,107765,82.86,16510,16960,16100,22300,12020,17170,16570.57,0.45,0,27422,17856,17512,17306,16962,16756,17410,16860,33,5130,500,12360,10,1,6665667,1118,-18.58,5.13,12,1.62,-903.00,3271.00,29100,20240315,-42.34,9900,20240805,69.49,28900,-41.94,20250211,16100,4.22,20250311,29100,-42.34,20240315,9900,69.49,20240805,0.09,N,377480,500,33 억,,29875,N,N,90,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 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 18350 1230 2 7.18 4244840375 233979 189.13 17370 18500 17010 22250 11990 17120 18141.45 0.88 0 -1038 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1226 -20.32 5.61 12 3.50 -903.00 3271.00 29100 20240315 -36.94 9900 20240805 85.35 28900 -36.51 20250211 16100 13.98 20250311 29100 -36.94 20240315 9900 85.35 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
3 20250312 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 18380 1260 2 7.36 4061197045 223969 181.04 17370 18500 17010 22250 11990 17120 18132.85 0.88 0 2672 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1228 -20.35 5.62 12 3.35 -903.00 3271.00 29100 20240315 -36.84 9900 20240805 85.66 28900 -36.40 20250211 16100 14.16 20250311 29100 -36.84 20240315 9900 85.66 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
4 20250312 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 18320 1200 2 7.01 3582492210 197772 159.86 17370 18500 17010 22250 11990 17120 18114.25 0.88 0 982 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1224 -20.29 5.60 12 2.96 -903.00 3271.00 29100 20240315 -37.04 9900 20240805 85.05 28900 -36.61 20250211 16100 13.79 20250311 29100 -37.04 20240315 9900 85.05 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
5 20250312 131208 57 100.00 KOSDAQ IT 서비스 N N N N N 18220 1100 2 6.43 2972825190 164549 133.01 17370 18500 17010 22250 11990 17120 18066.50 0.88 0 71 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1218 -20.18 5.57 12 2.46 -903.00 3271.00 29100 20240315 -37.39 9900 20240805 84.04 28900 -36.96 20250211 16100 13.17 20250311 29100 -37.39 20240315 9900 84.04 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
6 20250312 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 18260 1140 2 6.66 2800610705 155116 125.38 17370 18500 17010 22250 11990 17120 18054.94 0.88 0 -158 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1220 -20.22 5.58 12 2.32 -903.00 3271.00 29100 20240315 -37.25 9900 20240805 84.44 28900 -36.82 20250211 16100 13.42 20250311 29100 -37.25 20240315 9900 84.44 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
7 20250312 111202 57 100.00 KOSDAQ IT 서비스 N N N N N 18090 970 2 5.67 2561666050 141978 114.76 17370 18500 17010 22250 11990 17120 18042.70 0.88 0 -2869 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1209 -20.03 5.53 12 2.12 -903.00 3271.00 29100 20240315 -37.84 9900 20240805 82.73 28900 -37.40 20250211 16100 12.36 20250311 29100 -37.84 20240315 9900 82.73 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
8 20250312 101205 57 100.00 KOSDAQ IT 서비스 N N N N N 18140 1020 2 5.96 2166270875 120182 97.15 17370 18500 17010 22250 11990 17120 18024.92 0.88 0 -7608 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1212 -20.09 5.55 12 1.80 -903.00 3271.00 29100 20240315 -37.66 9900 20240805 83.23 28900 -37.23 20250211 16100 12.67 20250311 29100 -37.66 20240315 9900 83.23 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
9 20250312 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 17370 250 2 1.46 193674545 11190 9.05 17370 17480 17010 22250 11990 17120 17307.82 0.88 0 -5957 17800 17460 16780 16440 15760 17630 16610 33 5130 500 12320 10 1 6682711 1161 -19.24 5.31 12 0.17 -903.00 3271.00 29100 20240315 -40.31 9900 20240805 75.45 28900 -39.90 20250211 16100 7.89 20250311 29100 -40.31 20240315 9900 75.45 20240805 0.08 N 377480 500 33 억 58709 N N 1 N 00 N
10 20250311 161159 57 100.00 KOSDAQ IT 서비스 N N N N N 17120 -50 5 -0.29 2038318115 122678 94.33 16510 17120 16100 22300 12020 17170 16614.36 0.45 0 28321 17856 17512 17306 16962 16756 17410 16860 33 5130 500 12360 10 1 6665667 1141 -18.96 5.23 12 1.84 -903.00 3271.00 29100 20240315 -41.17 9900 20240805 72.93 28900 -40.76 20250211 16100 6.34 20250311 29100 -41.17 20240315 9900 72.93 20240805 0.09 N 377480 500 33 억 29875 N N 1 N 00 N
11 20250311 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 17070 -100 5 -0.58 1987609505 119710 92.05 16510 17070 16100 22300 12020 17170 16603.49 0.45 0 29192 17856 17512 17306 16962 16756 17410 16860 33 5130 500 12360 10 1 6665667 1138 -18.90 5.22 12 1.80 -903.00 3271.00 29100 20240315 -41.34 9900 20240805 72.42 28900 -40.93 20250211 16100 6.02 20250311 29100 -41.34 20240315 9900 72.42 20240805 0.09 N 377480 500 33 억 29875 N N 90 N 00 N
12 20250311 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 16780 -390 5 -2.27 1785733495 107765 82.86 16510 16960 16100 22300 12020 17170 16570.57 0.45 0 27422 17856 17512 17306 16962 16756 17410 16860 33 5130 500 12360 10 1 6665667 1118 -18.58 5.13 12 1.62 -903.00 3271.00 29100 20240315 -42.34 9900 20240805 69.49 28900 -41.94 20250211 16100 4.22 20250311 29100 -42.34 20240315 9900 69.49 20240805 0.09 N 377480 500 33 억 29875 N N 90 N 00 N