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
393210/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
20250312,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,30,2,0.57,1401576535,267562,97.55,5230,5330,5160,6820,3680,5250,5238.24,0.47,0,1835,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,824,23.36,2.55,12,1.71,226.00,2069.00,13060,20240516,-59.57,3855,20241209,36.96,7580,-30.34,20250220,3925,34.52,20250203,13060,-59.57,20240516,3855,36.96,20241209,7.37,N,393210,500,78 억,,72647,N,N,1,N,00,N
20250312,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,0,3,0.00,1320163875,252108,91.91,5230,5330,5160,6820,3680,5250,5236.45,0.47,0,-1113,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,820,23.23,2.54,12,1.61,226.00,2069.00,13060,20240516,-59.80,3855,20241209,36.19,7580,-30.74,20250220,3925,33.76,20250203,13060,-59.80,20240516,3855,36.19,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,0,3,0.00,1128320815,215454,78.55,5230,5330,5160,6820,3680,5250,5236.89,0.47,0,-1799,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,820,23.23,2.54,12,1.38,226.00,2069.00,13060,20240516,-59.80,3855,20241209,36.19,7580,-30.74,20250220,3925,33.76,20250203,13060,-59.80,20240516,3855,36.19,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,131217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-10,5,-0.19,1012703210,193398,70.51,5230,5330,5160,6820,3680,5250,5236.30,0.47,0,-1808,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,818,23.19,2.53,12,1.24,226.00,2069.00,13060,20240516,-59.88,3855,20241209,35.93,7580,-30.87,20250220,3925,33.50,20250203,13060,-59.88,20240516,3855,35.93,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,30,2,0.57,906249400,173154,63.13,5230,5330,5160,6820,3680,5250,5233.69,0.47,0,2687,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,824,23.36,2.55,12,1.11,226.00,2069.00,13060,20240516,-59.57,3855,20241209,36.96,7580,-30.34,20250220,3925,34.52,20250203,13060,-59.57,20240516,3855,36.96,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,0,3,0.00,726744650,138952,50.66,5230,5330,5160,6820,3680,5250,5230.06,0.47,0,-7379,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,820,23.23,2.54,12,0.89,226.00,2069.00,13060,20240516,-59.80,3855,20241209,36.19,7580,-30.74,20250220,3925,33.76,20250203,13060,-59.80,20240516,3855,36.19,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-20,5,-0.38,450319570,86030,31.36,5230,5330,5160,6820,3680,5250,5234.28,0.47,0,-378,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,817,23.14,2.53,12,0.55,226.00,2069.00,13060,20240516,-59.95,3855,20241209,35.67,7580,-31.00,20250220,3925,33.25,20250203,13060,-59.95,20240516,3855,35.67,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250312,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-20,5,-0.38,176204360,33727,12.30,5230,5330,5160,6820,3680,5250,5223.73,0.47,0,3265,5480,5365,5165,5050,4850,5422,5107,78,1570,500,3250,10,1,15614544,817,23.14,2.53,12,0.22,226.00,2069.00,13060,20240516,-59.95,3855,20241209,35.67,7580,-31.00,20250220,3925,33.25,20250203,13060,-59.95,20240516,3855,35.67,20241209,7.37,N,393210,500,78 억,,72647,N,N,0,N,00,N
20250311,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,30,2,0.57,1391395712,271343,104.59,5050,5280,4965,6780,3660,5220,5127.28,0.01,0,41724,5426,5322,5266,5162,5106,5295,5135,78,1560,500,3230,10,1,15614544,820,23.23,2.54,12,1.74,226.00,2069.00,13060,20240516,-59.80,3855,20241209,36.19,7580,-30.74,20250220,3925,33.76,20250203,13060,-59.80,20240516,3855,36.19,20241209,7.69,N,393210,500,78 억,,1941,N,N,0,N,00,N
20250311,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,10,2,0.19,1290788272,252171,97.20,5050,5280,4965,6780,3660,5220,5118.70,0.01,0,39701,5426,5322,5266,5162,5106,5295,5135,78,1560,500,3230,10,1,15614544,817,23.14,2.53,12,1.61,226.00,2069.00,13060,20240516,-59.95,3855,20241209,35.67,7580,-31.00,20250220,3925,33.25,20250203,13060,-59.95,20240516,3855,35.67,20241209,7.69,N,393210,500,78 억,,1941,N,N,0,N,00,N
20250311,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-20,5,-0.38,1119557372,219236,84.50,5050,5280,4965,6780,3660,5220,5106.63,0.01,0,32059,5426,5322,5266,5162,5106,5295,5135,78,1560,500,3230,10,1,15614544,812,23.01,2.51,12,1.40,226.00,2069.00,13060,20240516,-60.18,3855,20241209,34.89,7580,-31.40,20250220,3925,32.48,20250203,13060,-60.18,20240516,3855,34.89,20241209,7.69,N,393210,500,78 억,,1941,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 161218 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 30 2 0.57 1401576535 267562 97.55 5230 5330 5160 6820 3680 5250 5238.24 0.47 0 1835 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 824 23.36 2.55 12 1.71 226.00 2069.00 13060 20240516 -59.57 3855 20241209 36.96 7580 -30.34 20250220 3925 34.52 20250203 13060 -59.57 20240516 3855 36.96 20241209 7.37 N 393210 500 78 억 72647 N N 1 N 00 N
3 20250312 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 0 3 0.00 1320163875 252108 91.91 5230 5330 5160 6820 3680 5250 5236.45 0.47 0 -1113 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 820 23.23 2.54 12 1.61 226.00 2069.00 13060 20240516 -59.80 3855 20241209 36.19 7580 -30.74 20250220 3925 33.76 20250203 13060 -59.80 20240516 3855 36.19 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
4 20250312 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 0 3 0.00 1128320815 215454 78.55 5230 5330 5160 6820 3680 5250 5236.89 0.47 0 -1799 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 820 23.23 2.54 12 1.38 226.00 2069.00 13060 20240516 -59.80 3855 20241209 36.19 7580 -30.74 20250220 3925 33.76 20250203 13060 -59.80 20240516 3855 36.19 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
5 20250312 131217 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -10 5 -0.19 1012703210 193398 70.51 5230 5330 5160 6820 3680 5250 5236.30 0.47 0 -1808 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 818 23.19 2.53 12 1.24 226.00 2069.00 13060 20240516 -59.88 3855 20241209 35.93 7580 -30.87 20250220 3925 33.50 20250203 13060 -59.88 20240516 3855 35.93 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
6 20250312 121222 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 30 2 0.57 906249400 173154 63.13 5230 5330 5160 6820 3680 5250 5233.69 0.47 0 2687 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 824 23.36 2.55 12 1.11 226.00 2069.00 13060 20240516 -59.57 3855 20241209 36.96 7580 -30.34 20250220 3925 34.52 20250203 13060 -59.57 20240516 3855 36.96 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
7 20250312 111212 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 0 3 0.00 726744650 138952 50.66 5230 5330 5160 6820 3680 5250 5230.06 0.47 0 -7379 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 820 23.23 2.54 12 0.89 226.00 2069.00 13060 20240516 -59.80 3855 20241209 36.19 7580 -30.74 20250220 3925 33.76 20250203 13060 -59.80 20240516 3855 36.19 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
8 20250312 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -20 5 -0.38 450319570 86030 31.36 5230 5330 5160 6820 3680 5250 5234.28 0.47 0 -378 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 817 23.14 2.53 12 0.55 226.00 2069.00 13060 20240516 -59.95 3855 20241209 35.67 7580 -31.00 20250220 3925 33.25 20250203 13060 -59.95 20240516 3855 35.67 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
9 20250312 091223 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -20 5 -0.38 176204360 33727 12.30 5230 5330 5160 6820 3680 5250 5223.73 0.47 0 3265 5480 5365 5165 5050 4850 5422 5107 78 1570 500 3250 10 1 15614544 817 23.14 2.53 12 0.22 226.00 2069.00 13060 20240516 -59.95 3855 20241209 35.67 7580 -31.00 20250220 3925 33.25 20250203 13060 -59.95 20240516 3855 35.67 20241209 7.37 N 393210 500 78 억 72647 N N 0 N 00 N
10 20250311 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 30 2 0.57 1391395712 271343 104.59 5050 5280 4965 6780 3660 5220 5127.28 0.01 0 41724 5426 5322 5266 5162 5106 5295 5135 78 1560 500 3230 10 1 15614544 820 23.23 2.54 12 1.74 226.00 2069.00 13060 20240516 -59.80 3855 20241209 36.19 7580 -30.74 20250220 3925 33.76 20250203 13060 -59.80 20240516 3855 36.19 20241209 7.69 N 393210 500 78 억 1941 N N 0 N 00 N
11 20250311 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 10 2 0.19 1290788272 252171 97.20 5050 5280 4965 6780 3660 5220 5118.70 0.01 0 39701 5426 5322 5266 5162 5106 5295 5135 78 1560 500 3230 10 1 15614544 817 23.14 2.53 12 1.61 226.00 2069.00 13060 20240516 -59.95 3855 20241209 35.67 7580 -31.00 20250220 3925 33.25 20250203 13060 -59.95 20240516 3855 35.67 20241209 7.69 N 393210 500 78 억 1941 N N 0 N 00 N
12 20250311 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 -20 5 -0.38 1119557372 219236 84.50 5050 5280 4965 6780 3660 5220 5106.63 0.01 0 32059 5426 5322 5266 5162 5106 5295 5135 78 1560 500 3230 10 1 15614544 812 23.01 2.51 12 1.40 226.00 2069.00 13060 20240516 -60.18 3855 20241209 34.89 7580 -31.40 20250220 3925 32.48 20250203 13060 -60.18 20240516 3855 34.89 20241209 7.69 N 393210 500 78 억 1941 N N 0 N 00 N