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
462980/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
20250312,161312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,50,2,1.49,566862826,166242,151.57,3375,3480,3345,4345,2345,3345,3409.88,0.36,0,10003,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,619,-4.27,-1.14,12,0.91,-796.00,-2966.00,6280,20250204,-45.94,3145,20250304,7.95,6280,-45.94,20250204,3145,7.95,20250304,6280,-45.94,20250204,3145,7.95,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,151316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,45,2,1.35,543933191,159460,145.39,3375,3480,3345,4345,2345,3345,3411.09,0.36,0,9023,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,618,-4.26,-1.14,12,0.87,-796.00,-2966.00,6280,20250204,-46.02,3145,20250304,7.79,6280,-46.02,20250204,3145,7.79,20250304,6280,-46.02,20250204,3145,7.79,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,141310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,90,2,2.69,483069758,141523,129.03,3375,3480,3345,4345,2345,3345,3413.37,0.36,0,6123,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,626,-4.32,-1.16,12,0.78,-796.00,-2966.00,6280,20250204,-45.30,3145,20250304,9.22,6280,-45.30,20250204,3145,9.22,20250304,6280,-45.30,20250204,3145,9.22,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,131312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,65,2,1.94,458095418,134196,122.35,3375,3480,3345,4345,2345,3345,3413.63,0.36,0,5907,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,622,-4.28,-1.15,12,0.74,-796.00,-2966.00,6280,20250204,-45.70,3145,20250304,8.43,6280,-45.70,20250204,3145,8.43,20250304,6280,-45.70,20250204,3145,8.43,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,121316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,80,2,2.39,372735291,109223,99.58,3375,3480,3345,4345,2345,3345,3412.61,0.36,0,4824,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,625,-4.30,-1.15,12,0.60,-796.00,-2966.00,6280,20250204,-45.46,3145,20250304,8.90,6280,-45.46,20250204,3145,8.90,20250304,6280,-45.46,20250204,3145,8.90,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,111306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,95,2,2.84,287126721,84349,76.90,3375,3480,3345,4345,2345,3345,3404.03,0.36,0,6015,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,627,-4.32,-1.16,12,0.46,-796.00,-2966.00,6280,20250204,-45.22,3145,20250304,9.38,6280,-45.22,20250204,3145,9.38,20250304,6280,-45.22,20250204,3145,9.38,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,101308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,60,2,1.79,130840581,38653,35.24,3375,3415,3345,4345,2345,3345,3385.00,0.36,0,-7488,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,621,-4.28,-1.15,12,0.21,-796.00,-2966.00,6280,20250204,-45.78,3145,20250304,8.27,6280,-45.78,20250204,3145,8.27,20250304,6280,-45.78,20250204,3145,8.27,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250312,091316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,0,3,0.00,8258020,2464,2.25,3375,3375,3345,4345,2345,3345,3351.47,0.36,0,-506,3498,3421,3338,3261,3178,3460,3300,91,1000,500,2340,5,1,18234437,610,-4.20,-1.13,12,0.01,-796.00,-2966.00,6280,20250204,-46.74,3145,20250304,6.36,6280,-46.74,20250204,3145,6.36,20250304,6280,-46.74,20250204,3145,6.36,20250304,0.01,N,462980,500,91 억,,65863,N,N,0,N,00,N
20250311,161301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,5,2,0.15,365683090,109672,130.90,3260,3415,3255,4340,2340,3340,3334.33,0.38,0,-3481,3413,3376,3333,3296,3253,3395,3315,91,1000,500,2330,5,1,18234437,610,-4.20,-1.13,12,0.60,-796.00,-2966.00,6280,20250204,-46.74,3145,20250304,6.36,6280,-46.74,20250204,3145,6.36,20250304,6280,-46.74,20250204,3145,6.36,20250304,0.00,N,462980,500,91 억,,69688,N,N,0,N,00,N
20250311,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,20,2,0.60,348738360,104610,124.86,3260,3415,3255,4340,2340,3340,3333.70,0.38,0,-1039,3413,3376,3333,3296,3253,3395,3315,91,1000,500,2330,5,1,18234437,613,-4.22,-1.13,12,0.57,-796.00,-2966.00,6280,20250204,-46.50,3145,20250304,6.84,6280,-46.50,20250204,3145,6.84,20250304,6280,-46.50,20250204,3145,6.84,20250304,0.00,N,462980,500,91 억,,69688,N,N,0,N,00,N
20250311,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,35,2,1.05,302895440,90945,108.55,3260,3415,3255,4340,2340,3340,3330.53,0.38,0,317,3413,3376,3333,3296,3253,3395,3315,91,1000,500,2330,5,1,18234437,615,-4.24,-1.14,12,0.50,-796.00,-2966.00,6280,20250204,-46.26,3145,20250304,7.31,6280,-46.26,20250204,3145,7.31,20250304,6280,-46.26,20250204,3145,7.31,20250304,0.00,N,462980,500,91 억,,69688,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 161312 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 50 2 1.49 566862826 166242 151.57 3375 3480 3345 4345 2345 3345 3409.88 0.36 0 10003 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 619 -4.27 -1.14 12 0.91 -796.00 -2966.00 6280 20250204 -45.94 3145 20250304 7.95 6280 -45.94 20250204 3145 7.95 20250304 6280 -45.94 20250204 3145 7.95 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
3 20250312 151316 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 45 2 1.35 543933191 159460 145.39 3375 3480 3345 4345 2345 3345 3411.09 0.36 0 9023 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 618 -4.26 -1.14 12 0.87 -796.00 -2966.00 6280 20250204 -46.02 3145 20250304 7.79 6280 -46.02 20250204 3145 7.79 20250304 6280 -46.02 20250204 3145 7.79 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
4 20250312 141310 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 90 2 2.69 483069758 141523 129.03 3375 3480 3345 4345 2345 3345 3413.37 0.36 0 6123 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 626 -4.32 -1.16 12 0.78 -796.00 -2966.00 6280 20250204 -45.30 3145 20250304 9.22 6280 -45.30 20250204 3145 9.22 20250304 6280 -45.30 20250204 3145 9.22 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
5 20250312 131312 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 65 2 1.94 458095418 134196 122.35 3375 3480 3345 4345 2345 3345 3413.63 0.36 0 5907 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 622 -4.28 -1.15 12 0.74 -796.00 -2966.00 6280 20250204 -45.70 3145 20250304 8.43 6280 -45.70 20250204 3145 8.43 20250304 6280 -45.70 20250204 3145 8.43 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
6 20250312 121316 57 100.00 KOSDAQ IT 서비스 N N N N N 3425 80 2 2.39 372735291 109223 99.58 3375 3480 3345 4345 2345 3345 3412.61 0.36 0 4824 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 625 -4.30 -1.15 12 0.60 -796.00 -2966.00 6280 20250204 -45.46 3145 20250304 8.90 6280 -45.46 20250204 3145 8.90 20250304 6280 -45.46 20250204 3145 8.90 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
7 20250312 111306 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 95 2 2.84 287126721 84349 76.90 3375 3480 3345 4345 2345 3345 3404.03 0.36 0 6015 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 627 -4.32 -1.16 12 0.46 -796.00 -2966.00 6280 20250204 -45.22 3145 20250304 9.38 6280 -45.22 20250204 3145 9.38 20250304 6280 -45.22 20250204 3145 9.38 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
8 20250312 101308 57 100.00 KOSDAQ IT 서비스 N N N N N 3405 60 2 1.79 130840581 38653 35.24 3375 3415 3345 4345 2345 3345 3385.00 0.36 0 -7488 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 621 -4.28 -1.15 12 0.21 -796.00 -2966.00 6280 20250204 -45.78 3145 20250304 8.27 6280 -45.78 20250204 3145 8.27 20250304 6280 -45.78 20250204 3145 8.27 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
9 20250312 091316 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 0 3 0.00 8258020 2464 2.25 3375 3375 3345 4345 2345 3345 3351.47 0.36 0 -506 3498 3421 3338 3261 3178 3460 3300 91 1000 500 2340 5 1 18234437 610 -4.20 -1.13 12 0.01 -796.00 -2966.00 6280 20250204 -46.74 3145 20250304 6.36 6280 -46.74 20250204 3145 6.36 20250304 6280 -46.74 20250204 3145 6.36 20250304 0.01 N 462980 500 91 억 65863 N N 0 N 00 N
10 20250311 161301 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 5 2 0.15 365683090 109672 130.90 3260 3415 3255 4340 2340 3340 3334.33 0.38 0 -3481 3413 3376 3333 3296 3253 3395 3315 91 1000 500 2330 5 1 18234437 610 -4.20 -1.13 12 0.60 -796.00 -2966.00 6280 20250204 -46.74 3145 20250304 6.36 6280 -46.74 20250204 3145 6.36 20250304 6280 -46.74 20250204 3145 6.36 20250304 0.00 N 462980 500 91 억 69688 N N 0 N 00 N
11 20250311 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 3360 20 2 0.60 348738360 104610 124.86 3260 3415 3255 4340 2340 3340 3333.70 0.38 0 -1039 3413 3376 3333 3296 3253 3395 3315 91 1000 500 2330 5 1 18234437 613 -4.22 -1.13 12 0.57 -796.00 -2966.00 6280 20250204 -46.50 3145 20250304 6.84 6280 -46.50 20250204 3145 6.84 20250304 6280 -46.50 20250204 3145 6.84 20250304 0.00 N 462980 500 91 억 69688 N N 0 N 00 N
12 20250311 141308 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 35 2 1.05 302895440 90945 108.55 3260 3415 3255 4340 2340 3340 3330.53 0.38 0 317 3413 3376 3333 3296 3253 3395 3315 91 1000 500 2330 5 1 18234437 615 -4.24 -1.14 12 0.50 -796.00 -2966.00 6280 20250204 -46.26 3145 20250304 7.31 6280 -46.26 20250204 3145 7.31 20250304 6280 -46.26 20250204 3145 7.31 20250304 0.00 N 462980 500 91 억 69688 N N 0 N 00 N