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
475460/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
20250312,161323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,1400,2,13.86,28100884270,2546088,1602.71,10080,11500,10030,13130,7070,10100,11032.16,0.43,0,17951,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,643,8.97,3.49,12,45.57,1282.00,3294.00,20500,20250123,-43.90,9640,20250304,19.29,20500,-43.90,20250123,9640,19.29,20250304,20500,-43.90,20250123,9640,19.29,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,151327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11140,1040,2,10.30,25599455685,2325597,1463.92,10080,11500,10030,13130,7070,10100,11007.69,0.43,0,17666,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,622,8.69,3.38,12,41.62,1282.00,3294.00,20500,20250123,-45.66,9640,20250304,15.56,20500,-45.66,20250123,9640,15.56,20250304,20500,-45.66,20250123,9640,15.56,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,480,2,4.75,23514708415,2134607,1343.69,10080,11500,10030,13130,7070,10100,11015.94,0.43,0,2577,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,591,8.25,3.21,12,38.21,1282.00,3294.00,20500,20250123,-48.39,9640,20250304,9.75,20500,-48.39,20250123,9640,9.75,20250304,20500,-48.39,20250123,9640,9.75,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,131323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,730,2,7.23,22504426690,2040043,1284.17,10080,11500,10030,13130,7070,10100,11031.35,0.43,0,576,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,605,8.45,3.29,12,36.51,1282.00,3294.00,20500,20250123,-47.17,9640,20250304,12.34,20500,-47.17,20250123,9640,12.34,20250304,20500,-47.17,20250123,9640,12.34,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,121327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,950,2,9.41,21326795565,1933013,1216.80,10080,11500,10030,13130,7070,10100,11032.93,0.43,0,-6292,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,617,8.62,3.35,12,34.60,1282.00,3294.00,20500,20250123,-46.10,9640,20250304,14.63,20500,-46.10,20250123,9640,14.63,20250304,20500,-46.10,20250123,9640,14.63,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,111317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,1010,2,10.00,18025115085,1632132,1027.40,10080,11500,10030,13130,7070,10100,11043.91,0.43,0,-5180,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,621,8.67,3.37,12,29.21,1282.00,3294.00,20500,20250123,-45.80,9640,20250304,15.25,20500,-45.80,20250123,9640,15.25,20250304,20500,-45.80,20250123,9640,15.25,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,101319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,830,2,8.22,6252147445,577960,363.81,10080,11190,10030,13130,7070,10100,10817.61,0.43,0,-1077,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,611,8.53,3.32,12,10.34,1282.00,3294.00,20500,20250123,-46.68,9640,20250304,13.38,20500,-46.68,20250123,9640,13.38,20250304,20500,-46.68,20250123,9640,13.38,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250312,091327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,10,2,0.10,26661600,2633,1.66,10080,10160,10080,13130,7070,10100,10125.94,0.43,0,-258,10780,10440,10130,9790,9480,10610,9960,6,3030,100,7070,10,1,5587025,565,7.89,3.07,12,0.05,1282.00,3294.00,20500,20250123,-50.68,9640,20250304,4.88,20500,-50.68,20250123,9640,4.88,20250304,20500,-50.68,20250123,9640,4.88,20250304,0.08,N,475460,100,5 억,,24036,N,N,0,N,00,N
20250311,161312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10100,70,2,0.70,1592292460,156442,114.70,9910,10470,9820,13030,7030,10030,10178.25,0.50,0,-1515,10696,10362,10096,9762,9496,10530,9930,6,3000,100,7020,10,1,5587025,564,7.88,3.07,12,2.80,1282.00,3294.00,20500,20250123,-50.73,9640,20250304,4.77,20500,-50.73,20250123,9640,4.77,20250304,20500,-50.73,20250123,9640,4.77,20250304,0.07,N,475460,100,5 억,,28077,N,N,0,N,00,N
20250311,151315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,120,2,1.20,1545558550,151818,111.31,9910,10470,9820,13030,7030,10030,10180.34,0.50,0,-2280,10696,10362,10096,9762,9496,10530,9930,6,3000,100,7020,10,1,5587025,567,7.92,3.08,12,2.72,1282.00,3294.00,20500,20250123,-50.49,9640,20250304,5.29,20500,-50.49,20250123,9640,5.29,20250304,20500,-50.49,20250123,9640,5.29,20250304,0.07,N,475460,100,5 억,,28077,N,N,0,N,00,N
20250311,141319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,100,2,1.00,1383285320,135879,99.62,9910,10470,9820,13030,7030,10030,10180.28,0.50,0,-1478,10696,10362,10096,9762,9496,10530,9930,6,3000,100,7020,10,1,5587025,566,7.90,3.08,12,2.43,1282.00,3294.00,20500,20250123,-50.59,9640,20250304,5.08,20500,-50.59,20250123,9640,5.08,20250304,20500,-50.59,20250123,9640,5.08,20250304,0.07,N,475460,100,5 억,,28077,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 161323 57 100.00 KOSDAQ IT 서비스 N N N N N 11500 1400 2 13.86 28100884270 2546088 1602.71 10080 11500 10030 13130 7070 10100 11032.16 0.43 0 17951 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 643 8.97 3.49 12 45.57 1282.00 3294.00 20500 20250123 -43.90 9640 20250304 19.29 20500 -43.90 20250123 9640 19.29 20250304 20500 -43.90 20250123 9640 19.29 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
3 20250312 151327 57 100.00 KOSDAQ IT 서비스 N N N N N 11140 1040 2 10.30 25599455685 2325597 1463.92 10080 11500 10030 13130 7070 10100 11007.69 0.43 0 17666 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 622 8.69 3.38 12 41.62 1282.00 3294.00 20500 20250123 -45.66 9640 20250304 15.56 20500 -45.66 20250123 9640 15.56 20250304 20500 -45.66 20250123 9640 15.56 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
4 20250312 141321 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 480 2 4.75 23514708415 2134607 1343.69 10080 11500 10030 13130 7070 10100 11015.94 0.43 0 2577 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 591 8.25 3.21 12 38.21 1282.00 3294.00 20500 20250123 -48.39 9640 20250304 9.75 20500 -48.39 20250123 9640 9.75 20250304 20500 -48.39 20250123 9640 9.75 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
5 20250312 131323 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 730 2 7.23 22504426690 2040043 1284.17 10080 11500 10030 13130 7070 10100 11031.35 0.43 0 576 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 605 8.45 3.29 12 36.51 1282.00 3294.00 20500 20250123 -47.17 9640 20250304 12.34 20500 -47.17 20250123 9640 12.34 20250304 20500 -47.17 20250123 9640 12.34 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
6 20250312 121327 57 100.00 KOSDAQ IT 서비스 N N N N N 11050 950 2 9.41 21326795565 1933013 1216.80 10080 11500 10030 13130 7070 10100 11032.93 0.43 0 -6292 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 617 8.62 3.35 12 34.60 1282.00 3294.00 20500 20250123 -46.10 9640 20250304 14.63 20500 -46.10 20250123 9640 14.63 20250304 20500 -46.10 20250123 9640 14.63 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
7 20250312 111317 57 100.00 KOSDAQ IT 서비스 N N N N N 11110 1010 2 10.00 18025115085 1632132 1027.40 10080 11500 10030 13130 7070 10100 11043.91 0.43 0 -5180 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 621 8.67 3.37 12 29.21 1282.00 3294.00 20500 20250123 -45.80 9640 20250304 15.25 20500 -45.80 20250123 9640 15.25 20250304 20500 -45.80 20250123 9640 15.25 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
8 20250312 101319 57 100.00 KOSDAQ IT 서비스 N N N N N 10930 830 2 8.22 6252147445 577960 363.81 10080 11190 10030 13130 7070 10100 10817.61 0.43 0 -1077 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 611 8.53 3.32 12 10.34 1282.00 3294.00 20500 20250123 -46.68 9640 20250304 13.38 20500 -46.68 20250123 9640 13.38 20250304 20500 -46.68 20250123 9640 13.38 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
9 20250312 091327 57 100.00 KOSDAQ IT 서비스 N N N N N 10110 10 2 0.10 26661600 2633 1.66 10080 10160 10080 13130 7070 10100 10125.94 0.43 0 -258 10780 10440 10130 9790 9480 10610 9960 6 3030 100 7070 10 1 5587025 565 7.89 3.07 12 0.05 1282.00 3294.00 20500 20250123 -50.68 9640 20250304 4.88 20500 -50.68 20250123 9640 4.88 20250304 20500 -50.68 20250123 9640 4.88 20250304 0.08 N 475460 100 5 억 24036 N N 0 N 00 N
10 20250311 161312 57 100.00 KOSDAQ IT 서비스 N N N N N 10100 70 2 0.70 1592292460 156442 114.70 9910 10470 9820 13030 7030 10030 10178.25 0.50 0 -1515 10696 10362 10096 9762 9496 10530 9930 6 3000 100 7020 10 1 5587025 564 7.88 3.07 12 2.80 1282.00 3294.00 20500 20250123 -50.73 9640 20250304 4.77 20500 -50.73 20250123 9640 4.77 20250304 20500 -50.73 20250123 9640 4.77 20250304 0.07 N 475460 100 5 억 28077 N N 0 N 00 N
11 20250311 151315 57 100.00 KOSDAQ IT 서비스 N N N N N 10150 120 2 1.20 1545558550 151818 111.31 9910 10470 9820 13030 7030 10030 10180.34 0.50 0 -2280 10696 10362 10096 9762 9496 10530 9930 6 3000 100 7020 10 1 5587025 567 7.92 3.08 12 2.72 1282.00 3294.00 20500 20250123 -50.49 9640 20250304 5.29 20500 -50.49 20250123 9640 5.29 20250304 20500 -50.49 20250123 9640 5.29 20250304 0.07 N 475460 100 5 억 28077 N N 0 N 00 N
12 20250311 141319 57 100.00 KOSDAQ IT 서비스 N N N N N 10130 100 2 1.00 1383285320 135879 99.62 9910 10470 9820 13030 7030 10030 10180.28 0.50 0 -1478 10696 10362 10096 9762 9496 10530 9930 6 3000 100 7020 10 1 5587025 566 7.90 3.08 12 2.43 1282.00 3294.00 20500 20250123 -50.59 9640 20250304 5.08 20500 -50.59 20250123 9640 5.08 20250304 20500 -50.59 20250123 9640 5.08 20250304 0.07 N 475460 100 5 억 28077 N N 0 N 00 N