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
418620/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
20250312,161233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-110,5,-2.97,178702951,48950,124.42,3665,3715,3555,4810,2590,3700,3650.72,2.58,0,-6952,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,346,-4.72,-3.66,12,0.51,-761.00,-981.00,25298,20240319,-85.81,3310,20250305,8.46,6044,-40.60,20250107,3310,8.46,20250305,27500,-86.95,20240319,3310,8.46,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-90,5,-2.43,166606336,45581,115.85,3665,3715,3555,4810,2590,3700,3655.17,2.58,0,-6450,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,348,-4.74,-3.68,12,0.47,-761.00,-981.00,25298,20240319,-85.73,3310,20250305,9.06,6044,-40.27,20250107,3310,9.06,20250305,27500,-86.87,20240319,3310,9.06,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-100,5,-2.70,163628061,44754,113.75,3665,3715,3555,4810,2590,3700,3656.17,2.58,0,-6492,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,347,-4.73,-3.67,12,0.46,-761.00,-981.00,25298,20240319,-85.77,3310,20250305,8.76,6044,-40.44,20250107,3310,8.76,20250305,27500,-86.91,20240319,3310,8.76,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-120,5,-3.24,161379156,44129,112.16,3665,3715,3555,4810,2590,3700,3656.99,2.58,0,-6587,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,345,-4.70,-3.65,12,0.46,-761.00,-981.00,25298,20240319,-85.85,3310,20250305,8.16,6044,-40.77,20250107,3310,8.16,20250305,27500,-86.98,20240319,3310,8.16,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-75,5,-2.03,131344191,35748,90.86,3665,3715,3560,4810,2590,3700,3674.17,2.58,0,-4810,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,350,-4.76,-3.70,12,0.37,-761.00,-981.00,25298,20240319,-85.67,3310,20250305,9.52,6044,-40.02,20250107,3310,9.52,20250305,27500,-86.82,20240319,3310,9.52,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-75,5,-2.03,130240061,35444,90.09,3665,3715,3560,4810,2590,3700,3674.53,2.58,0,-4529,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,350,-4.76,-3.70,12,0.37,-761.00,-981.00,25298,20240319,-85.67,3310,20250305,9.52,6044,-40.02,20250107,3310,9.52,20250305,27500,-86.82,20240319,3310,9.52,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,101229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,0,3,0.00,108566751,29524,75.04,3665,3715,3560,4810,2590,3700,3677.24,2.58,0,-2279,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,357,-4.86,-3.77,12,0.31,-761.00,-981.00,25298,20240319,-85.37,3310,20250305,11.78,6044,-38.78,20250107,3310,11.78,20250305,27500,-86.55,20240319,3310,11.78,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250312,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-40,5,-1.08,29206791,8024,20.39,3665,3700,3560,4810,2590,3700,3639.93,2.58,0,45,3943,3821,3663,3541,3383,3882,3602,48,1110,500,2290,5,1,9650477,353,-4.81,-3.73,12,0.08,-761.00,-981.00,25298,20240319,-85.53,3310,20250305,10.57,6044,-39.44,20250107,3310,10.57,20250305,27500,-86.69,20240319,3310,10.57,20250305,0.17,N,418620,500,48 억,,249283,N,N,0,N,00,N
20250311,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,-110,5,-2.89,142867055,39192,16.04,3565,3785,3505,4950,2670,3810,3645.31,2.55,0,2542,4423,4116,3888,3581,3353,4270,3735,48,1140,500,2360,5,1,9650477,357,-4.86,-3.77,12,0.41,-761.00,-981.00,25298,20240319,-85.37,3310,20250305,11.78,6044,-38.78,20250107,3310,11.78,20250305,27500,-86.55,20240319,3310,11.78,20250305,0.17,N,418620,500,48 억,,246404,N,N,0,N,00,N
20250311,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,-120,5,-3.15,131022190,35994,14.73,3565,3785,3505,4950,2670,3810,3640.11,2.55,0,2559,4423,4116,3888,3581,3353,4270,3735,48,1140,500,2360,5,1,9650477,356,-4.85,-3.76,12,0.37,-761.00,-981.00,25298,20240319,-85.41,3310,20250305,11.48,6044,-38.95,20250107,3310,11.48,20250305,27500,-86.58,20240319,3310,11.48,20250305,0.17,N,418620,500,48 억,,246404,N,N,0,N,00,N
20250311,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,-165,5,-4.33,113595585,31201,12.77,3565,3785,3505,4950,2670,3810,3640.77,2.55,0,2428,4423,4116,3888,3581,3353,4270,3735,48,1140,500,2360,5,1,9650477,352,-4.79,-3.72,12,0.32,-761.00,-981.00,25298,20240319,-85.59,3310,20250305,10.12,6044,-39.69,20250107,3310,10.12,20250305,27500,-86.75,20240319,3310,10.12,20250305,0.17,N,418620,500,48 억,,246404,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 161233 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -110 5 -2.97 178702951 48950 124.42 3665 3715 3555 4810 2590 3700 3650.72 2.58 0 -6952 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 346 -4.72 -3.66 12 0.51 -761.00 -981.00 25298 20240319 -85.81 3310 20250305 8.46 6044 -40.60 20250107 3310 8.46 20250305 27500 -86.95 20240319 3310 8.46 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
3 20250312 151236 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 -90 5 -2.43 166606336 45581 115.85 3665 3715 3555 4810 2590 3700 3655.17 2.58 0 -6450 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 348 -4.74 -3.68 12 0.47 -761.00 -981.00 25298 20240319 -85.73 3310 20250305 9.06 6044 -40.27 20250107 3310 9.06 20250305 27500 -86.87 20240319 3310 9.06 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
4 20250312 141231 57 100.00 KOSDAQ IT 서비스 N N N N N 3600 -100 5 -2.70 163628061 44754 113.75 3665 3715 3555 4810 2590 3700 3656.17 2.58 0 -6492 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 347 -4.73 -3.67 12 0.46 -761.00 -981.00 25298 20240319 -85.77 3310 20250305 8.76 6044 -40.44 20250107 3310 8.76 20250305 27500 -86.91 20240319 3310 8.76 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
5 20250312 131232 57 100.00 KOSDAQ IT 서비스 N N N N N 3580 -120 5 -3.24 161379156 44129 112.16 3665 3715 3555 4810 2590 3700 3656.99 2.58 0 -6587 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 345 -4.70 -3.65 12 0.46 -761.00 -981.00 25298 20240319 -85.85 3310 20250305 8.16 6044 -40.77 20250107 3310 8.16 20250305 27500 -86.98 20240319 3310 8.16 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
6 20250312 121237 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 -75 5 -2.03 131344191 35748 90.86 3665 3715 3560 4810 2590 3700 3674.17 2.58 0 -4810 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 350 -4.76 -3.70 12 0.37 -761.00 -981.00 25298 20240319 -85.67 3310 20250305 9.52 6044 -40.02 20250107 3310 9.52 20250305 27500 -86.82 20240319 3310 9.52 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
7 20250312 111227 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 -75 5 -2.03 130240061 35444 90.09 3665 3715 3560 4810 2590 3700 3674.53 2.58 0 -4529 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 350 -4.76 -3.70 12 0.37 -761.00 -981.00 25298 20240319 -85.67 3310 20250305 9.52 6044 -40.02 20250107 3310 9.52 20250305 27500 -86.82 20240319 3310 9.52 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
8 20250312 101229 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 0 3 0.00 108566751 29524 75.04 3665 3715 3560 4810 2590 3700 3677.24 2.58 0 -2279 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 357 -4.86 -3.77 12 0.31 -761.00 -981.00 25298 20240319 -85.37 3310 20250305 11.78 6044 -38.78 20250107 3310 11.78 20250305 27500 -86.55 20240319 3310 11.78 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
9 20250312 091238 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 -40 5 -1.08 29206791 8024 20.39 3665 3700 3560 4810 2590 3700 3639.93 2.58 0 45 3943 3821 3663 3541 3383 3882 3602 48 1110 500 2290 5 1 9650477 353 -4.81 -3.73 12 0.08 -761.00 -981.00 25298 20240319 -85.53 3310 20250305 10.57 6044 -39.44 20250107 3310 10.57 20250305 27500 -86.69 20240319 3310 10.57 20250305 0.17 N 418620 500 48 억 249283 N N 0 N 00 N
10 20250311 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 -110 5 -2.89 142867055 39192 16.04 3565 3785 3505 4950 2670 3810 3645.31 2.55 0 2542 4423 4116 3888 3581 3353 4270 3735 48 1140 500 2360 5 1 9650477 357 -4.86 -3.77 12 0.41 -761.00 -981.00 25298 20240319 -85.37 3310 20250305 11.78 6044 -38.78 20250107 3310 11.78 20250305 27500 -86.55 20240319 3310 11.78 20250305 0.17 N 418620 500 48 억 246404 N N 0 N 00 N
11 20250311 151225 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 -120 5 -3.15 131022190 35994 14.73 3565 3785 3505 4950 2670 3810 3640.11 2.55 0 2559 4423 4116 3888 3581 3353 4270 3735 48 1140 500 2360 5 1 9650477 356 -4.85 -3.76 12 0.37 -761.00 -981.00 25298 20240319 -85.41 3310 20250305 11.48 6044 -38.95 20250107 3310 11.48 20250305 27500 -86.58 20240319 3310 11.48 20250305 0.17 N 418620 500 48 억 246404 N N 0 N 00 N
12 20250311 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 -165 5 -4.33 113595585 31201 12.77 3565 3785 3505 4950 2670 3810 3640.77 2.55 0 2428 4423 4116 3888 3581 3353 4270 3735 48 1140 500 2360 5 1 9650477 352 -4.79 -3.72 12 0.32 -761.00 -981.00 25298 20240319 -85.59 3310 20250305 10.12 6044 -39.69 20250107 3310 10.12 20250305 27500 -86.75 20240319 3310 10.12 20250305 0.17 N 418620 500 48 억 246404 N N 0 N 00 N