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
389680/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
20250312,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,696,14,2,2.05,124582023,181751,52.17,682,696,678,886,478,682,686.30,0.31,0,26202,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,278,-4.58,6.82,12,0.45,-152.00,102.00,1649,20241120,-57.79,625,20241220,11.36,1014,-31.36,20250121,655,6.26,20250311,1649,-57.79,20241120,625,11.36,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,10,2,1.47,114959884,167891,48.19,682,694,678,886,478,682,685.54,0.31,0,25322,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,277,-4.55,6.78,12,0.42,-152.00,102.00,1649,20241120,-58.04,625,20241220,10.72,1014,-31.76,20250121,655,5.65,20250311,1649,-58.04,20241120,625,10.72,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,687,5,2,0.73,103407819,151127,43.38,682,694,678,886,478,682,685.01,0.31,0,18172,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,275,-4.52,6.74,12,0.38,-152.00,102.00,1649,20241120,-58.34,625,20241220,9.92,1014,-32.25,20250121,655,4.89,20250311,1649,-58.34,20241120,625,9.92,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,131217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,686,4,2,0.59,92636798,135489,38.89,682,694,678,886,478,682,684.41,0.31,0,14362,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,274,-4.51,6.73,12,0.34,-152.00,102.00,1649,20241120,-58.40,625,20241220,9.76,1014,-32.35,20250121,655,4.73,20250311,1649,-58.40,20241120,625,9.76,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,685,3,2,0.44,81204372,118865,34.12,682,694,678,886,478,682,683.73,0.31,0,14665,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,274,-4.51,6.72,12,0.30,-152.00,102.00,1649,20241120,-58.46,625,20241220,9.60,1014,-32.45,20250121,655,4.58,20250311,1649,-58.46,20241120,625,9.60,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,688,6,2,0.88,75256284,110190,31.63,682,694,678,886,478,682,683.49,0.31,0,15187,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,275,-4.53,6.75,12,0.28,-152.00,102.00,1649,20241120,-58.28,625,20241220,10.08,1014,-32.15,20250121,655,5.04,20250311,1649,-58.28,20241120,625,10.08,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,686,4,2,0.59,66826311,97959,28.12,682,687,678,886,478,682,682.31,0.31,0,18334,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,274,-4.51,6.73,12,0.24,-152.00,102.00,1649,20241120,-58.40,625,20241220,9.76,1014,-32.35,20250121,655,4.73,20250311,1649,-58.40,20241120,625,9.76,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250312,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,684,2,2,0.29,33979253,49850,14.31,682,685,678,886,478,682,680.36,0.31,0,-2451,734,707,681,654,628,695,642,40,204,100,470,1,1,40012799,274,-4.50,6.71,12,0.12,-152.00,102.00,1649,20241120,-58.52,625,20241220,9.44,1014,-32.54,20250121,655,4.43,20250311,1649,-58.52,20241120,625,9.44,20241220,0.10,N,389680,100,40 억,,124642,N,N,0,N,00,N
20250311,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,682,-16,5,-2.29,232829298,344560,130.13,689,708,655,907,489,698,675.73,0.26,0,20417,740,719,700,679,660,729,689,40,209,100,480,1,1,40012799,273,-4.49,6.69,12,0.86,-152.00,102.00,1649,20241120,-58.64,625,20241220,9.12,1014,-32.74,20250121,655,4.12,20250311,1649,-58.64,20241120,625,9.12,20241220,0.10,N,389680,100,40 억,,104500,N,N,0,N,00,N
20250311,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,678,-20,5,-2.87,227088566,336134,126.95,689,708,655,907,489,698,675.59,0.26,0,13753,740,719,700,679,660,729,689,40,209,100,480,1,1,40012799,271,-4.46,6.65,12,0.84,-152.00,102.00,1649,20241120,-58.88,625,20241220,8.48,1014,-33.14,20250121,655,3.51,20250311,1649,-58.88,20241120,625,8.48,20241220,0.10,N,389680,100,40 억,,104500,N,N,0,N,00,N
20250311,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,-22,5,-3.15,216937441,321179,121.30,689,708,655,907,489,698,675.44,0.26,0,14399,740,719,700,679,660,729,689,40,209,100,480,1,1,40012799,270,-4.45,6.63,12,0.80,-152.00,102.00,1649,20241120,-59.01,625,20241220,8.16,1014,-33.33,20250121,655,3.21,20250311,1649,-59.01,20241120,625,8.16,20241220,0.10,N,389680,100,40 억,,104500,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 161217 57 100.00 KOSDAQ IT 서비스 N N N N N 696 14 2 2.05 124582023 181751 52.17 682 696 678 886 478 682 686.30 0.31 0 26202 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 278 -4.58 6.82 12 0.45 -152.00 102.00 1649 20241120 -57.79 625 20241220 11.36 1014 -31.36 20250121 655 6.26 20250311 1649 -57.79 20241120 625 11.36 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
3 20250312 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 692 10 2 1.47 114959884 167891 48.19 682 694 678 886 478 682 685.54 0.31 0 25322 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 277 -4.55 6.78 12 0.42 -152.00 102.00 1649 20241120 -58.04 625 20241220 10.72 1014 -31.76 20250121 655 5.65 20250311 1649 -58.04 20241120 625 10.72 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
4 20250312 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 687 5 2 0.73 103407819 151127 43.38 682 694 678 886 478 682 685.01 0.31 0 18172 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 275 -4.52 6.74 12 0.38 -152.00 102.00 1649 20241120 -58.34 625 20241220 9.92 1014 -32.25 20250121 655 4.89 20250311 1649 -58.34 20241120 625 9.92 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
5 20250312 131217 57 100.00 KOSDAQ IT 서비스 N N N N N 686 4 2 0.59 92636798 135489 38.89 682 694 678 886 478 682 684.41 0.31 0 14362 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 274 -4.51 6.73 12 0.34 -152.00 102.00 1649 20241120 -58.40 625 20241220 9.76 1014 -32.35 20250121 655 4.73 20250311 1649 -58.40 20241120 625 9.76 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
6 20250312 121221 57 100.00 KOSDAQ IT 서비스 N N N N N 685 3 2 0.44 81204372 118865 34.12 682 694 678 886 478 682 683.73 0.31 0 14665 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 274 -4.51 6.72 12 0.30 -152.00 102.00 1649 20241120 -58.46 625 20241220 9.60 1014 -32.45 20250121 655 4.58 20250311 1649 -58.46 20241120 625 9.60 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
7 20250312 111211 57 100.00 KOSDAQ IT 서비스 N N N N N 688 6 2 0.88 75256284 110190 31.63 682 694 678 886 478 682 683.49 0.31 0 15187 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 275 -4.53 6.75 12 0.28 -152.00 102.00 1649 20241120 -58.28 625 20241220 10.08 1014 -32.15 20250121 655 5.04 20250311 1649 -58.28 20241120 625 10.08 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
8 20250312 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 686 4 2 0.59 66826311 97959 28.12 682 687 678 886 478 682 682.31 0.31 0 18334 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 274 -4.51 6.73 12 0.24 -152.00 102.00 1649 20241120 -58.40 625 20241220 9.76 1014 -32.35 20250121 655 4.73 20250311 1649 -58.40 20241120 625 9.76 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
9 20250312 091222 57 100.00 KOSDAQ IT 서비스 N N N N N 684 2 2 0.29 33979253 49850 14.31 682 685 678 886 478 682 680.36 0.31 0 -2451 734 707 681 654 628 695 642 40 204 100 470 1 1 40012799 274 -4.50 6.71 12 0.12 -152.00 102.00 1649 20241120 -58.52 625 20241220 9.44 1014 -32.54 20250121 655 4.43 20250311 1649 -58.52 20241120 625 9.44 20241220 0.10 N 389680 100 40 억 124642 N N 0 N 00 N
10 20250311 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 682 -16 5 -2.29 232829298 344560 130.13 689 708 655 907 489 698 675.73 0.26 0 20417 740 719 700 679 660 729 689 40 209 100 480 1 1 40012799 273 -4.49 6.69 12 0.86 -152.00 102.00 1649 20241120 -58.64 625 20241220 9.12 1014 -32.74 20250121 655 4.12 20250311 1649 -58.64 20241120 625 9.12 20241220 0.10 N 389680 100 40 억 104500 N N 0 N 00 N
11 20250311 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 678 -20 5 -2.87 227088566 336134 126.95 689 708 655 907 489 698 675.59 0.26 0 13753 740 719 700 679 660 729 689 40 209 100 480 1 1 40012799 271 -4.46 6.65 12 0.84 -152.00 102.00 1649 20241120 -58.88 625 20241220 8.48 1014 -33.14 20250121 655 3.51 20250311 1649 -58.88 20241120 625 8.48 20241220 0.10 N 389680 100 40 억 104500 N N 0 N 00 N
12 20250311 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 676 -22 5 -3.15 216937441 321179 121.30 689 708 655 907 489 698 675.44 0.26 0 14399 740 719 700 679 660 729 689 40 209 100 480 1 1 40012799 270 -4.45 6.63 12 0.80 -152.00 102.00 1649 20241120 -59.01 625 20241220 8.16 1014 -33.33 20250121 655 3.21 20250311 1649 -59.01 20241120 625 8.16 20241220 0.10 N 389680 100 40 억 104500 N N 0 N 00 N