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
430690/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
20250312,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,225,2,4.84,286241229,60186,101.22,4600,4875,4600,6030,3255,4645,4755.41,1.51,0,2925,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,531,13.06,1.49,12,0.55,373.00,3262.00,13870,20240502,-64.89,3290,20241209,48.02,6840,-28.80,20250206,3790,28.50,20250102,19880,-75.50,20240402,3290,48.02,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,200,2,4.31,249500094,52634,88.52,4600,4850,4600,6030,3255,4645,4740.28,1.51,0,5951,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,528,12.99,1.49,12,0.48,373.00,3262.00,13870,20240502,-65.07,3290,20241209,47.26,6840,-29.17,20250206,3790,27.84,20250102,19880,-75.63,20240402,3290,47.26,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,130,2,2.80,188458464,39891,67.09,4600,4790,4600,6030,3255,4645,4724.34,1.51,0,4180,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,520,12.80,1.46,12,0.37,373.00,3262.00,13870,20240502,-65.57,3290,20241209,45.14,6840,-30.19,20250206,3790,25.99,20250102,19880,-75.98,20240402,3290,45.14,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4760,115,2,2.48,164096634,34782,58.50,4600,4770,4600,6030,3255,4645,4717.86,1.51,0,1887,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,519,12.76,1.46,12,0.32,373.00,3262.00,13870,20240502,-65.68,3290,20241209,44.68,6840,-30.41,20250206,3790,25.59,20250102,19880,-76.06,20240402,3290,44.68,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,121241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,85,2,1.83,121474704,25796,43.38,4600,4770,4600,6030,3255,4645,4709.05,1.51,0,-992,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,515,12.68,1.45,12,0.24,373.00,3262.00,13870,20240502,-65.90,3290,20241209,43.77,6840,-30.85,20250206,3790,24.80,20250102,19880,-76.21,20240402,3290,43.77,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,111231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,85,2,1.83,110432954,23468,39.47,4600,4770,4600,6030,3255,4645,4705.68,1.51,0,-401,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,515,12.68,1.45,12,0.22,373.00,3262.00,13870,20240502,-65.90,3290,20241209,43.77,6840,-30.85,20250206,3790,24.80,20250102,19880,-76.21,20240402,3290,43.77,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,101233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,75,2,1.61,53281335,11381,19.14,4600,4725,4600,6030,3255,4645,4681.60,1.51,0,3678,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,514,12.65,1.45,12,0.10,373.00,3262.00,13870,20240502,-65.97,3290,20241209,43.47,6840,-30.99,20250206,3790,24.54,20250102,19880,-76.26,20240402,3290,43.47,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250312,091242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4725,80,2,1.72,20063880,4307,7.24,4600,4725,4600,6030,3255,4645,4658.44,1.51,0,2135,4815,4730,4565,4480,4315,4772,4522,54,1385,500,2870,5,1,10895327,515,12.67,1.45,12,0.04,373.00,3262.00,13870,20240502,-65.93,3290,20241209,43.62,6840,-30.92,20250206,3790,24.67,20250102,19880,-76.23,20240402,3290,43.62,20241209,5.58,N,430690,500,54 억,,165049,N,N,0,N,00,N
20250311,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-80,5,-1.69,270540390,59436,128.19,4500,4650,4400,6140,3310,4725,4551.64,1.20,0,14256,4948,4836,4768,4656,4588,4802,4622,54,1415,500,2920,5,1,10895327,506,12.45,1.42,12,0.55,373.00,3262.00,13870,20240502,-66.51,3290,20241209,41.19,6840,-32.09,20250206,3790,22.56,20250102,19880,-76.63,20240402,3290,41.19,20241209,5.70,N,430690,500,54 억,,130879,N,N,0,N,00,N
20250311,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-100,5,-2.12,256203415,56344,121.52,4500,4650,4400,6140,3310,4725,4547.13,1.20,0,11944,4948,4836,4768,4656,4588,4802,4622,54,1415,500,2920,5,1,10895327,504,12.40,1.42,12,0.52,373.00,3262.00,13870,20240502,-66.65,3290,20241209,40.58,6840,-32.38,20250206,3790,22.03,20250102,19880,-76.74,20240402,3290,40.58,20241209,5.70,N,430690,500,54 억,,130879,N,N,0,N,00,N
20250311,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-85,5,-1.80,234285475,51580,111.24,4500,4650,4400,6140,3310,4725,4542.18,1.20,0,11825,4948,4836,4768,4656,4588,4802,4622,54,1415,500,2920,5,1,10895327,506,12.44,1.42,12,0.47,373.00,3262.00,13870,20240502,-66.55,3290,20241209,41.03,6840,-32.16,20250206,3790,22.43,20250102,19880,-76.66,20240402,3290,41.03,20241209,5.70,N,430690,500,54 억,,130879,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 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 225 2 4.84 286241229 60186 101.22 4600 4875 4600 6030 3255 4645 4755.41 1.51 0 2925 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 531 13.06 1.49 12 0.55 373.00 3262.00 13870 20240502 -64.89 3290 20241209 48.02 6840 -28.80 20250206 3790 28.50 20250102 19880 -75.50 20240402 3290 48.02 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
3 20250312 151241 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 200 2 4.31 249500094 52634 88.52 4600 4850 4600 6030 3255 4645 4740.28 1.51 0 5951 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 528 12.99 1.49 12 0.48 373.00 3262.00 13870 20240502 -65.07 3290 20241209 47.26 6840 -29.17 20250206 3790 27.84 20250102 19880 -75.63 20240402 3290 47.26 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
4 20250312 141235 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 130 2 2.80 188458464 39891 67.09 4600 4790 4600 6030 3255 4645 4724.34 1.51 0 4180 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 520 12.80 1.46 12 0.37 373.00 3262.00 13870 20240502 -65.57 3290 20241209 45.14 6840 -30.19 20250206 3790 25.99 20250102 19880 -75.98 20240402 3290 45.14 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
5 20250312 131236 57 100.00 KOSDAQ IT 서비스 N N N N N 4760 115 2 2.48 164096634 34782 58.50 4600 4770 4600 6030 3255 4645 4717.86 1.51 0 1887 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 519 12.76 1.46 12 0.32 373.00 3262.00 13870 20240502 -65.68 3290 20241209 44.68 6840 -30.41 20250206 3790 25.59 20250102 19880 -76.06 20240402 3290 44.68 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
6 20250312 121241 57 100.00 KOSDAQ IT 서비스 N N N N N 4730 85 2 1.83 121474704 25796 43.38 4600 4770 4600 6030 3255 4645 4709.05 1.51 0 -992 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 515 12.68 1.45 12 0.24 373.00 3262.00 13870 20240502 -65.90 3290 20241209 43.77 6840 -30.85 20250206 3790 24.80 20250102 19880 -76.21 20240402 3290 43.77 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
7 20250312 111231 57 100.00 KOSDAQ IT 서비스 N N N N N 4730 85 2 1.83 110432954 23468 39.47 4600 4770 4600 6030 3255 4645 4705.68 1.51 0 -401 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 515 12.68 1.45 12 0.22 373.00 3262.00 13870 20240502 -65.90 3290 20241209 43.77 6840 -30.85 20250206 3790 24.80 20250102 19880 -76.21 20240402 3290 43.77 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
8 20250312 101233 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 75 2 1.61 53281335 11381 19.14 4600 4725 4600 6030 3255 4645 4681.60 1.51 0 3678 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 514 12.65 1.45 12 0.10 373.00 3262.00 13870 20240502 -65.97 3290 20241209 43.47 6840 -30.99 20250206 3790 24.54 20250102 19880 -76.26 20240402 3290 43.47 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
9 20250312 091242 57 100.00 KOSDAQ IT 서비스 N N N N N 4725 80 2 1.72 20063880 4307 7.24 4600 4725 4600 6030 3255 4645 4658.44 1.51 0 2135 4815 4730 4565 4480 4315 4772 4522 54 1385 500 2870 5 1 10895327 515 12.67 1.45 12 0.04 373.00 3262.00 13870 20240502 -65.93 3290 20241209 43.62 6840 -30.92 20250206 3790 24.67 20250102 19880 -76.23 20240402 3290 43.62 20241209 5.58 N 430690 500 54 억 165049 N N 0 N 00 N
10 20250311 161227 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 -80 5 -1.69 270540390 59436 128.19 4500 4650 4400 6140 3310 4725 4551.64 1.20 0 14256 4948 4836 4768 4656 4588 4802 4622 54 1415 500 2920 5 1 10895327 506 12.45 1.42 12 0.55 373.00 3262.00 13870 20240502 -66.51 3290 20241209 41.19 6840 -32.09 20250206 3790 22.56 20250102 19880 -76.63 20240402 3290 41.19 20241209 5.70 N 430690 500 54 억 130879 N N 0 N 00 N
11 20250311 151229 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -100 5 -2.12 256203415 56344 121.52 4500 4650 4400 6140 3310 4725 4547.13 1.20 0 11944 4948 4836 4768 4656 4588 4802 4622 54 1415 500 2920 5 1 10895327 504 12.40 1.42 12 0.52 373.00 3262.00 13870 20240502 -66.65 3290 20241209 40.58 6840 -32.38 20250206 3790 22.03 20250102 19880 -76.74 20240402 3290 40.58 20241209 5.70 N 430690 500 54 억 130879 N N 0 N 00 N
12 20250311 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 -85 5 -1.80 234285475 51580 111.24 4500 4650 4400 6140 3310 4725 4542.18 1.20 0 11825 4948 4836 4768 4656 4588 4802 4622 54 1415 500 2920 5 1 10895327 506 12.44 1.42 12 0.47 373.00 3262.00 13870 20240502 -66.55 3290 20241209 41.03 6840 -32.16 20250206 3790 22.43 20250102 19880 -76.66 20240402 3290 41.03 20241209 5.70 N 430690 500 54 억 130879 N N 0 N 00 N