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
443670/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
20250312,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,340,2,4.50,1327921510,170227,81.71,7560,7920,7510,9810,5290,7550,7800.79,0.98,0,-6554,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1909,38.12,5.11,12,0.70,207.00,1544.00,27600,20240307,-71.41,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,360,2,4.77,1268974300,162758,78.13,7560,7920,7510,9810,5290,7550,7796.69,0.98,0,-3901,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1914,38.21,5.12,12,0.67,207.00,1544.00,27600,20240307,-71.34,5460,20241115,44.87,11670,-32.22,20250207,7340,7.77,20250311,26000,-69.58,20240423,5460,44.87,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,141244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,330,2,4.37,1103507340,141774,68.05,7560,7920,7510,9810,5290,7550,7783.57,0.98,0,981,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1907,38.07,5.10,12,0.59,207.00,1544.00,27600,20240307,-71.45,5460,20241115,44.32,11670,-32.48,20250207,7340,7.36,20250311,26000,-69.69,20240423,5460,44.32,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,131246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,280,2,3.71,846855805,109196,52.42,7560,7890,7510,9810,5290,7550,7755.37,0.98,0,-487,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1895,37.83,5.07,12,0.45,207.00,1544.00,27600,20240307,-71.63,5460,20241115,43.41,11670,-32.90,20250207,7340,6.68,20250311,26000,-69.88,20240423,5460,43.41,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,270,2,3.58,775870805,100114,48.06,7560,7890,7510,9810,5290,7550,7749.87,0.98,0,59,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1893,37.78,5.06,12,0.41,207.00,1544.00,27600,20240307,-71.67,5460,20241115,43.22,11670,-32.99,20250207,7340,6.54,20250311,26000,-69.92,20240423,5460,43.22,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,270,2,3.58,743623395,95985,46.07,7560,7890,7510,9810,5290,7550,7747.29,0.98,0,798,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1893,37.78,5.06,12,0.40,207.00,1544.00,27600,20240307,-71.67,5460,20241115,43.22,11670,-32.99,20250207,7340,6.54,20250311,26000,-69.92,20240423,5460,43.22,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,270,2,3.58,609435075,78828,37.84,7560,7890,7510,9810,5290,7550,7731.20,0.98,0,149,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1893,37.78,5.06,12,0.33,207.00,1544.00,27600,20240307,-71.67,5460,20241115,43.22,11670,-32.99,20250207,7340,6.54,20250311,26000,-69.92,20240423,5460,43.22,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250312,091251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,90,2,1.19,110397450,14573,7.00,7560,7650,7510,9810,5290,7550,7575.48,0.98,0,-403,7810,7680,7510,7380,7210,7745,7445,24,2260,100,4680,10,1,24201392,1849,36.91,4.95,12,0.06,207.00,1544.00,27600,20240307,-72.32,5460,20241115,39.93,11670,-34.53,20250207,7340,4.09,20250311,26000,-70.62,20240423,5460,39.93,20241115,4.55,N,443670,100,24 억,,235993,N,N,0,N,00,N
20250311,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-170,5,-2.20,1520362025,203631,148.83,7400,7640,7340,10030,5410,7720,7466.21,0.51,0,53573,7986,7852,7756,7622,7526,7805,7575,24,2310,100,4780,10,1,24201392,1827,36.47,4.89,12,0.84,207.00,1544.00,27600,20240307,-72.64,5460,20241115,38.28,11670,-35.30,20250207,7340,2.86,20250311,26000,-70.96,20240423,5460,38.28,20241115,4.58,N,443670,100,24 억,,123679,N,N,0,N,00,N
20250311,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-190,5,-2.46,1459608645,195588,142.95,7400,7640,7340,10030,5410,7720,7462.67,0.51,0,54786,7986,7852,7756,7622,7526,7805,7575,24,2310,100,4780,10,1,24201392,1822,36.38,4.88,12,0.81,207.00,1544.00,27600,20240307,-72.72,5460,20241115,37.91,11670,-35.48,20250207,7340,2.59,20250311,26000,-71.04,20240423,5460,37.91,20241115,4.58,N,443670,100,24 억,,123679,N,N,0,N,00,N
20250311,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-220,5,-2.85,1314330480,176302,128.85,7400,7640,7340,10030,5410,7720,7454.99,0.51,0,48986,7986,7852,7756,7622,7526,7805,7575,24,2310,100,4780,10,1,24201392,1815,36.23,4.86,12,0.73,207.00,1544.00,27600,20240307,-72.83,5460,20241115,37.36,11670,-35.73,20250207,7340,2.18,20250311,26000,-71.15,20240423,5460,37.36,20241115,4.58,N,443670,100,24 억,,123679,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 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 340 2 4.50 1327921510 170227 81.71 7560 7920 7510 9810 5290 7550 7800.79 0.98 0 -6554 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1909 38.12 5.11 12 0.70 207.00 1544.00 27600 20240307 -71.41 5460 20241115 44.51 11670 -32.39 20250207 7340 7.49 20250311 26000 -69.65 20240423 5460 44.51 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
3 20250312 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 360 2 4.77 1268974300 162758 78.13 7560 7920 7510 9810 5290 7550 7796.69 0.98 0 -3901 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1914 38.21 5.12 12 0.67 207.00 1544.00 27600 20240307 -71.34 5460 20241115 44.87 11670 -32.22 20250207 7340 7.77 20250311 26000 -69.58 20240423 5460 44.87 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
4 20250312 141244 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 330 2 4.37 1103507340 141774 68.05 7560 7920 7510 9810 5290 7550 7783.57 0.98 0 981 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1907 38.07 5.10 12 0.59 207.00 1544.00 27600 20240307 -71.45 5460 20241115 44.32 11670 -32.48 20250207 7340 7.36 20250311 26000 -69.69 20240423 5460 44.32 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
5 20250312 131246 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 280 2 3.71 846855805 109196 52.42 7560 7890 7510 9810 5290 7550 7755.37 0.98 0 -487 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1895 37.83 5.07 12 0.45 207.00 1544.00 27600 20240307 -71.63 5460 20241115 43.41 11670 -32.90 20250207 7340 6.68 20250311 26000 -69.88 20240423 5460 43.41 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
6 20250312 121250 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 270 2 3.58 775870805 100114 48.06 7560 7890 7510 9810 5290 7550 7749.87 0.98 0 59 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1893 37.78 5.06 12 0.41 207.00 1544.00 27600 20240307 -71.67 5460 20241115 43.22 11670 -32.99 20250207 7340 6.54 20250311 26000 -69.92 20240423 5460 43.22 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
7 20250312 111240 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 270 2 3.58 743623395 95985 46.07 7560 7890 7510 9810 5290 7550 7747.29 0.98 0 798 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1893 37.78 5.06 12 0.40 207.00 1544.00 27600 20240307 -71.67 5460 20241115 43.22 11670 -32.99 20250207 7340 6.54 20250311 26000 -69.92 20240423 5460 43.22 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
8 20250312 101243 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 270 2 3.58 609435075 78828 37.84 7560 7890 7510 9810 5290 7550 7731.20 0.98 0 149 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1893 37.78 5.06 12 0.33 207.00 1544.00 27600 20240307 -71.67 5460 20241115 43.22 11670 -32.99 20250207 7340 6.54 20250311 26000 -69.92 20240423 5460 43.22 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
9 20250312 091251 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 90 2 1.19 110397450 14573 7.00 7560 7650 7510 9810 5290 7550 7575.48 0.98 0 -403 7810 7680 7510 7380 7210 7745 7445 24 2260 100 4680 10 1 24201392 1849 36.91 4.95 12 0.06 207.00 1544.00 27600 20240307 -72.32 5460 20241115 39.93 11670 -34.53 20250207 7340 4.09 20250311 26000 -70.62 20240423 5460 39.93 20241115 4.55 N 443670 100 24 억 235993 N N 0 N 00 N
10 20250311 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 -170 5 -2.20 1520362025 203631 148.83 7400 7640 7340 10030 5410 7720 7466.21 0.51 0 53573 7986 7852 7756 7622 7526 7805 7575 24 2310 100 4780 10 1 24201392 1827 36.47 4.89 12 0.84 207.00 1544.00 27600 20240307 -72.64 5460 20241115 38.28 11670 -35.30 20250207 7340 2.86 20250311 26000 -70.96 20240423 5460 38.28 20241115 4.58 N 443670 100 24 억 123679 N N 0 N 00 N
11 20250311 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -190 5 -2.46 1459608645 195588 142.95 7400 7640 7340 10030 5410 7720 7462.67 0.51 0 54786 7986 7852 7756 7622 7526 7805 7575 24 2310 100 4780 10 1 24201392 1822 36.38 4.88 12 0.81 207.00 1544.00 27600 20240307 -72.72 5460 20241115 37.91 11670 -35.48 20250207 7340 2.59 20250311 26000 -71.04 20240423 5460 37.91 20241115 4.58 N 443670 100 24 억 123679 N N 0 N 00 N
12 20250311 141243 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -220 5 -2.85 1314330480 176302 128.85 7400 7640 7340 10030 5410 7720 7454.99 0.51 0 48986 7986 7852 7756 7622 7526 7805 7575 24 2310 100 4780 10 1 24201392 1815 36.23 4.86 12 0.73 207.00 1544.00 27600 20240307 -72.83 5460 20241115 37.36 11670 -35.73 20250207 7340 2.18 20250311 26000 -71.15 20240423 5460 37.36 20241115 4.58 N 443670 100 24 억 123679 N N 0 N 00 N