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
434480/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
20250312,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,65,2,1.55,242126467,57184,43.98,4180,4285,4155,5460,2945,4205,4233.64,1.06,0,9925,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,523,-36.81,1.51,12,0.47,-116.00,2827.00,8300,20240403,-48.55,2780,20241209,53.60,6140,-30.46,20250206,3285,29.98,20250102,8300,-48.55,20240403,2780,53.60,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,30,2,0.71,225289887,53238,40.95,4180,4285,4155,5460,2945,4205,4231.75,1.06,0,8534,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,519,-36.51,1.50,12,0.43,-116.00,2827.00,8300,20240403,-48.98,2780,20241209,52.34,6140,-31.03,20250206,3285,28.92,20250102,8300,-48.98,20240403,2780,52.34,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,55,2,1.31,193693012,45780,35.21,4180,4285,4155,5460,2945,4205,4230.95,1.06,0,5555,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,522,-36.72,1.51,12,0.37,-116.00,2827.00,8300,20240403,-48.67,2780,20241209,53.24,6140,-30.62,20250206,3285,29.68,20250102,8300,-48.67,20240403,2780,53.24,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,5,2,0.12,148223117,35045,26.95,4180,4285,4155,5460,2945,4205,4229.51,1.06,0,3052,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,516,-36.29,1.49,12,0.29,-116.00,2827.00,8300,20240403,-49.28,2780,20241209,51.44,6140,-31.43,20250206,3285,28.16,20250102,8300,-49.28,20240403,2780,51.44,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,121243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,45,2,1.07,106057637,25089,19.30,4180,4285,4155,5460,2945,4205,4227.26,1.06,0,4090,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,521,-36.64,1.50,12,0.20,-116.00,2827.00,8300,20240403,-48.80,2780,20241209,52.88,6140,-30.78,20250206,3285,29.38,20250102,8300,-48.80,20240403,2780,52.88,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,55,2,1.31,92563782,21918,16.86,4180,4285,4155,5460,2945,4205,4223.19,1.06,0,3418,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,522,-36.72,1.51,12,0.18,-116.00,2827.00,8300,20240403,-48.67,2780,20241209,53.24,6140,-30.62,20250206,3285,29.68,20250102,8300,-48.67,20240403,2780,53.24,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,101236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,60,2,1.43,84228737,19963,15.35,4180,4285,4155,5460,2945,4205,4219.24,1.06,0,2392,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,523,-36.77,1.51,12,0.16,-116.00,2827.00,8300,20240403,-48.61,2780,20241209,53.42,6140,-30.54,20250206,3285,29.83,20250102,8300,-48.61,20240403,2780,53.42,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250312,091244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,35,2,0.83,42368875,10134,7.79,4180,4240,4155,5460,2945,4205,4180.86,1.06,0,1725,4341,4272,4166,4097,3991,4307,4132,12,1255,100,2600,5,1,12253300,520,-36.55,1.50,12,0.08,-116.00,2827.00,8300,20240403,-48.92,2780,20241209,52.52,6140,-30.94,20250206,3285,29.07,20250102,8300,-48.92,20240403,2780,52.52,20241209,4.11,N,434480,100,12 억,,129595,N,N,0,N,00,N
20250311,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-100,5,-2.32,533260207,128716,247.90,4135,4235,4060,5590,3015,4305,4142.49,0.74,0,28418,4498,4401,4333,4236,4168,4450,4285,12,1285,100,2660,5,1,12253300,515,-36.25,1.49,12,1.05,-116.00,2827.00,8300,20240403,-49.34,2780,20241209,51.26,6140,-31.51,20250206,3285,28.01,20250102,8300,-49.34,20240403,2780,51.26,20241209,4.01,N,434480,100,12 억,,91179,N,N,0,N,00,N
20250311,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-95,5,-2.21,497772027,120271,231.63,4135,4235,4060,5590,3015,4305,4138.75,0.74,0,25622,4498,4401,4333,4236,4168,4450,4285,12,1285,100,2660,5,1,12253300,516,-36.29,1.49,12,0.98,-116.00,2827.00,8300,20240403,-49.28,2780,20241209,51.44,6140,-31.43,20250206,3285,28.16,20250102,8300,-49.28,20240403,2780,51.44,20241209,4.01,N,434480,100,12 억,,91179,N,N,0,N,00,N
20250311,141236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-100,5,-2.32,447840615,108374,208.72,4135,4235,4060,5590,3015,4305,4132.36,0.74,0,21176,4498,4401,4333,4236,4168,4450,4285,12,1285,100,2660,5,1,12253300,515,-36.25,1.49,12,0.88,-116.00,2827.00,8300,20240403,-49.34,2780,20241209,51.26,6140,-31.51,20250206,3285,28.01,20250102,8300,-49.34,20240403,2780,51.26,20241209,4.01,N,434480,100,12 억,,91179,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 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 65 2 1.55 242126467 57184 43.98 4180 4285 4155 5460 2945 4205 4233.64 1.06 0 9925 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 523 -36.81 1.51 12 0.47 -116.00 2827.00 8300 20240403 -48.55 2780 20241209 53.60 6140 -30.46 20250206 3285 29.98 20250102 8300 -48.55 20240403 2780 53.60 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
3 20250312 151243 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 30 2 0.71 225289887 53238 40.95 4180 4285 4155 5460 2945 4205 4231.75 1.06 0 8534 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 519 -36.51 1.50 12 0.43 -116.00 2827.00 8300 20240403 -48.98 2780 20241209 52.34 6140 -31.03 20250206 3285 28.92 20250102 8300 -48.98 20240403 2780 52.34 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
4 20250312 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 55 2 1.31 193693012 45780 35.21 4180 4285 4155 5460 2945 4205 4230.95 1.06 0 5555 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 522 -36.72 1.51 12 0.37 -116.00 2827.00 8300 20240403 -48.67 2780 20241209 53.24 6140 -30.62 20250206 3285 29.68 20250102 8300 -48.67 20240403 2780 53.24 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
5 20250312 131239 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 5 2 0.12 148223117 35045 26.95 4180 4285 4155 5460 2945 4205 4229.51 1.06 0 3052 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 516 -36.29 1.49 12 0.29 -116.00 2827.00 8300 20240403 -49.28 2780 20241209 51.44 6140 -31.43 20250206 3285 28.16 20250102 8300 -49.28 20240403 2780 51.44 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
6 20250312 121243 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 45 2 1.07 106057637 25089 19.30 4180 4285 4155 5460 2945 4205 4227.26 1.06 0 4090 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 521 -36.64 1.50 12 0.20 -116.00 2827.00 8300 20240403 -48.80 2780 20241209 52.88 6140 -30.78 20250206 3285 29.38 20250102 8300 -48.80 20240403 2780 52.88 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
7 20250312 111233 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 55 2 1.31 92563782 21918 16.86 4180 4285 4155 5460 2945 4205 4223.19 1.06 0 3418 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 522 -36.72 1.51 12 0.18 -116.00 2827.00 8300 20240403 -48.67 2780 20241209 53.24 6140 -30.62 20250206 3285 29.68 20250102 8300 -48.67 20240403 2780 53.24 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
8 20250312 101236 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 60 2 1.43 84228737 19963 15.35 4180 4285 4155 5460 2945 4205 4219.24 1.06 0 2392 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 523 -36.77 1.51 12 0.16 -116.00 2827.00 8300 20240403 -48.61 2780 20241209 53.42 6140 -30.54 20250206 3285 29.83 20250102 8300 -48.61 20240403 2780 53.42 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
9 20250312 091244 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 35 2 0.83 42368875 10134 7.79 4180 4240 4155 5460 2945 4205 4180.86 1.06 0 1725 4341 4272 4166 4097 3991 4307 4132 12 1255 100 2600 5 1 12253300 520 -36.55 1.50 12 0.08 -116.00 2827.00 8300 20240403 -48.92 2780 20241209 52.52 6140 -30.94 20250206 3285 29.07 20250102 8300 -48.92 20240403 2780 52.52 20241209 4.11 N 434480 100 12 억 129595 N N 0 N 00 N
10 20250311 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 -100 5 -2.32 533260207 128716 247.90 4135 4235 4060 5590 3015 4305 4142.49 0.74 0 28418 4498 4401 4333 4236 4168 4450 4285 12 1285 100 2660 5 1 12253300 515 -36.25 1.49 12 1.05 -116.00 2827.00 8300 20240403 -49.34 2780 20241209 51.26 6140 -31.51 20250206 3285 28.01 20250102 8300 -49.34 20240403 2780 51.26 20241209 4.01 N 434480 100 12 억 91179 N N 0 N 00 N
11 20250311 151232 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 -95 5 -2.21 497772027 120271 231.63 4135 4235 4060 5590 3015 4305 4138.75 0.74 0 25622 4498 4401 4333 4236 4168 4450 4285 12 1285 100 2660 5 1 12253300 516 -36.29 1.49 12 0.98 -116.00 2827.00 8300 20240403 -49.28 2780 20241209 51.44 6140 -31.43 20250206 3285 28.16 20250102 8300 -49.28 20240403 2780 51.44 20241209 4.01 N 434480 100 12 억 91179 N N 0 N 00 N
12 20250311 141236 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 -100 5 -2.32 447840615 108374 208.72 4135 4235 4060 5590 3015 4305 4132.36 0.74 0 21176 4498 4401 4333 4236 4168 4450 4285 12 1285 100 2660 5 1 12253300 515 -36.25 1.49 12 0.88 -116.00 2827.00 8300 20240403 -49.34 2780 20241209 51.26 6140 -31.51 20250206 3285 28.01 20250102 8300 -49.34 20240403 2780 51.26 20241209 4.01 N 434480 100 12 억 91179 N N 0 N 00 N