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
424760/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
20250312,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,7,2,0.89,19882668,25458,142.66,783,797,772,1017,549,783,781.00,0.10,0,3512,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,155,-3.35,0.60,12,0.13,-236.00,1310.00,2065,20240514,-61.74,673,20241209,17.38,1150,-31.30,20250124,772,2.33,20250312,2065,-61.74,20240514,673,17.38,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,11,2,1.40,18522676,23732,132.99,783,797,772,1017,549,783,780.49,0.10,0,3507,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,156,-3.36,0.61,12,0.12,-236.00,1310.00,2065,20240514,-61.55,673,20241209,17.98,1150,-30.96,20250124,772,2.85,20250312,2065,-61.55,20240514,673,17.98,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,141233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,1,2,0.13,18308904,23459,131.46,783,797,772,1017,549,783,780.46,0.10,0,3652,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,154,-3.32,0.60,12,0.12,-236.00,1310.00,2065,20240514,-62.03,673,20241209,16.49,1150,-31.83,20250124,772,1.55,20250312,2065,-62.03,20240514,673,16.49,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,1,2,0.13,17552892,22490,126.03,783,797,772,1017,549,783,780.48,0.10,0,3660,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,154,-3.32,0.60,12,0.11,-236.00,1310.00,2065,20240514,-62.03,673,20241209,16.49,1150,-31.83,20250124,772,1.55,20250312,2065,-62.03,20240514,673,16.49,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,0,3,0.00,15660955,20070,112.47,783,797,772,1017,549,783,780.32,0.10,0,4335,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,154,-3.32,0.60,12,0.10,-236.00,1310.00,2065,20240514,-62.08,673,20241209,16.34,1150,-31.91,20250124,772,1.42,20250312,2065,-62.08,20240514,673,16.34,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,111229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-3,5,-0.38,14063075,18022,100.99,783,797,772,1017,549,783,780.33,0.10,0,4138,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,153,-3.31,0.60,12,0.09,-236.00,1310.00,2065,20240514,-62.23,673,20241209,15.90,1150,-32.17,20250124,772,1.04,20250312,2065,-62.23,20240514,673,15.90,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,14,2,1.79,9572094,12258,68.69,783,797,772,1017,549,783,780.89,0.10,0,4137,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,157,-3.38,0.61,12,0.06,-236.00,1310.00,2065,20240514,-61.40,673,20241209,18.42,1150,-30.70,20250124,772,3.24,20250312,2065,-61.40,20240514,673,18.42,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250312,091240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,13,2,1.66,6143285,7880,44.16,783,796,772,1017,549,783,779.60,0.10,0,979,799,790,781,772,763,786,768,20,234,100,480,1,1,19665002,157,-3.37,0.61,12,0.04,-236.00,1310.00,2065,20240514,-61.45,673,20241209,18.28,1150,-30.78,20250124,772,3.11,20250312,2065,-61.45,20240514,673,18.28,20241209,0.34,N,424760,100,19 억,,19857,N,N,0,N,00,N
20250311,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,-7,5,-0.89,13919651,17845,50.46,790,790,772,1027,553,790,780.03,0.11,0,-1149,820,804,788,772,756,813,781,20,237,100,480,1,1,19665002,154,-3.32,0.60,12,0.09,-236.00,1310.00,2065,20240514,-62.08,673,20241209,16.34,1150,-31.91,20250124,772,1.42,20250311,2065,-62.08,20240514,673,16.34,20241209,0.34,N,424760,100,19 억,,21006,N,N,0,N,00,N
20250311,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,-12,5,-1.52,12612041,16175,45.74,790,790,772,1027,553,790,779.72,0.11,0,-759,820,804,788,772,756,813,781,20,237,100,480,1,1,19665002,153,-3.30,0.59,12,0.08,-236.00,1310.00,2065,20240514,-62.32,673,20241209,15.60,1150,-32.35,20250124,772,0.78,20250311,2065,-62.32,20240514,673,15.60,20241209,0.34,N,424760,100,19 억,,21006,N,N,0,N,00,N
20250311,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,-7,5,-0.89,11433049,14660,41.45,790,790,772,1027,553,790,779.88,0.11,0,-989,820,804,788,772,756,813,781,20,237,100,480,1,1,19665002,154,-3.32,0.60,12,0.07,-236.00,1310.00,2065,20240514,-62.08,673,20241209,16.34,1150,-31.91,20250124,772,1.42,20250311,2065,-62.08,20240514,673,16.34,20241209,0.34,N,424760,100,19 억,,21006,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 161235 57 100.00 KOSDAQ IT 서비스 N N N N N 790 7 2 0.89 19882668 25458 142.66 783 797 772 1017 549 783 781.00 0.10 0 3512 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 155 -3.35 0.60 12 0.13 -236.00 1310.00 2065 20240514 -61.74 673 20241209 17.38 1150 -31.30 20250124 772 2.33 20250312 2065 -61.74 20240514 673 17.38 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
3 20250312 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 794 11 2 1.40 18522676 23732 132.99 783 797 772 1017 549 783 780.49 0.10 0 3507 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 156 -3.36 0.61 12 0.12 -236.00 1310.00 2065 20240514 -61.55 673 20241209 17.98 1150 -30.96 20250124 772 2.85 20250312 2065 -61.55 20240514 673 17.98 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
4 20250312 141233 57 100.00 KOSDAQ IT 서비스 N N N N N 784 1 2 0.13 18308904 23459 131.46 783 797 772 1017 549 783 780.46 0.10 0 3652 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 154 -3.32 0.60 12 0.12 -236.00 1310.00 2065 20240514 -62.03 673 20241209 16.49 1150 -31.83 20250124 772 1.55 20250312 2065 -62.03 20240514 673 16.49 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
5 20250312 131235 57 100.00 KOSDAQ IT 서비스 N N N N N 784 1 2 0.13 17552892 22490 126.03 783 797 772 1017 549 783 780.48 0.10 0 3660 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 154 -3.32 0.60 12 0.11 -236.00 1310.00 2065 20240514 -62.03 673 20241209 16.49 1150 -31.83 20250124 772 1.55 20250312 2065 -62.03 20240514 673 16.49 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
6 20250312 121239 57 100.00 KOSDAQ IT 서비스 N N N N N 783 0 3 0.00 15660955 20070 112.47 783 797 772 1017 549 783 780.32 0.10 0 4335 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 154 -3.32 0.60 12 0.10 -236.00 1310.00 2065 20240514 -62.08 673 20241209 16.34 1150 -31.91 20250124 772 1.42 20250312 2065 -62.08 20240514 673 16.34 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
7 20250312 111229 57 100.00 KOSDAQ IT 서비스 N N N N N 780 -3 5 -0.38 14063075 18022 100.99 783 797 772 1017 549 783 780.33 0.10 0 4138 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 153 -3.31 0.60 12 0.09 -236.00 1310.00 2065 20240514 -62.23 673 20241209 15.90 1150 -32.17 20250124 772 1.04 20250312 2065 -62.23 20240514 673 15.90 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
8 20250312 101232 57 100.00 KOSDAQ IT 서비스 N N N N N 797 14 2 1.79 9572094 12258 68.69 783 797 772 1017 549 783 780.89 0.10 0 4137 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 157 -3.38 0.61 12 0.06 -236.00 1310.00 2065 20240514 -61.40 673 20241209 18.42 1150 -30.70 20250124 772 3.24 20250312 2065 -61.40 20240514 673 18.42 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
9 20250312 091240 57 100.00 KOSDAQ IT 서비스 N N N N N 796 13 2 1.66 6143285 7880 44.16 783 796 772 1017 549 783 779.60 0.10 0 979 799 790 781 772 763 786 768 20 234 100 480 1 1 19665002 157 -3.37 0.61 12 0.04 -236.00 1310.00 2065 20240514 -61.45 673 20241209 18.28 1150 -30.78 20250124 772 3.11 20250312 2065 -61.45 20240514 673 18.28 20241209 0.34 N 424760 100 19 억 19857 N N 0 N 00 N
10 20250311 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 783 -7 5 -0.89 13919651 17845 50.46 790 790 772 1027 553 790 780.03 0.11 0 -1149 820 804 788 772 756 813 781 20 237 100 480 1 1 19665002 154 -3.32 0.60 12 0.09 -236.00 1310.00 2065 20240514 -62.08 673 20241209 16.34 1150 -31.91 20250124 772 1.42 20250311 2065 -62.08 20240514 673 16.34 20241209 0.34 N 424760 100 19 억 21006 N N 0 N 00 N
11 20250311 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 778 -12 5 -1.52 12612041 16175 45.74 790 790 772 1027 553 790 779.72 0.11 0 -759 820 804 788 772 756 813 781 20 237 100 480 1 1 19665002 153 -3.30 0.59 12 0.08 -236.00 1310.00 2065 20240514 -62.32 673 20241209 15.60 1150 -32.35 20250124 772 0.78 20250311 2065 -62.32 20240514 673 15.60 20241209 0.34 N 424760 100 19 억 21006 N N 0 N 00 N
12 20250311 141232 57 100.00 KOSDAQ IT 서비스 N N N N N 783 -7 5 -0.89 11433049 14660 41.45 790 790 772 1027 553 790 779.88 0.11 0 -989 820 804 788 772 756 813 781 20 237 100 480 1 1 19665002 154 -3.32 0.60 12 0.07 -236.00 1310.00 2065 20240514 -62.08 673 20241209 16.34 1150 -31.91 20250124 772 1.42 20250311 2065 -62.08 20240514 673 16.34 20241209 0.34 N 424760 100 19 억 21006 N N 0 N 00 N