ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/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
20250311,160243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,-1,5,-0.13,547760769,716590,55.06,717,795,717,1034,558,796,764.40,0.00,0,53966,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,518,9.46,0.81,12,1.10,84.00,977.00,971,20240228,-18.13,562,20240805,41.46,885,-10.17,20250307,610,30.33,20250203,933,-14.79,20240312,562,41.46,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250311,150244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,788,-8,5,-1.01,526826642,690085,53.02,717,788,717,1034,558,796,763.42,0.00,0,59135,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,513,9.38,0.81,12,1.06,84.00,977.00,971,20240228,-18.85,562,20240805,40.21,885,-10.96,20250307,610,29.18,20250203,933,-15.54,20240312,562,40.21,20240805,0.03,N,010280,500,325 억,,0,Y,N,0,N,00,N
20250311,140244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,-26,5,-3.27,442996418,582497,44.76,717,788,717,1034,558,796,760.51,0.00,0,61768,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,501,9.17,0.79,12,0.89,84.00,977.00,971,20240228,-20.70,562,20240805,37.01,885,-12.99,20250307,610,26.23,20250203,933,-17.47,20240312,562,37.01,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250311,130244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,761,-35,5,-4.40,381249980,501434,38.53,717,788,717,1034,558,796,760.32,0.00,0,73021,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,496,9.06,0.78,12,0.77,84.00,977.00,971,20240228,-21.63,562,20240805,35.41,885,-14.01,20250307,610,24.75,20250203,933,-18.44,20240312,562,35.41,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250311,120244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,766,-30,5,-3.77,371374536,488459,37.53,717,788,717,1034,558,796,760.30,0.00,0,75639,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,499,9.12,0.78,12,0.75,84.00,977.00,971,20240228,-21.11,562,20240805,36.30,885,-13.45,20250307,610,25.57,20250203,933,-17.90,20240312,562,36.30,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250311,110244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-29,5,-3.64,296318376,389926,29.96,717,788,717,1034,558,796,759.93,0.00,0,74737,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,499,9.13,0.79,12,0.60,84.00,977.00,971,20240228,-21.01,562,20240805,36.48,885,-13.33,20250307,610,25.74,20250203,933,-17.79,20240312,562,36.48,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250311,100244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,-23,5,-2.89,250998888,330692,25.41,717,788,717,1034,558,796,759.01,0.00,0,75416,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,503,9.20,0.79,12,0.51,84.00,977.00,971,20240228,-20.39,562,20240805,37.54,885,-12.66,20250307,610,26.72,20250203,933,-17.15,20240312,562,37.54,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250311,090244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-16,5,-2.01,75488770,102787,7.90,717,788,717,1034,558,796,734.42,0.00,0,9041,877,836,800,759,723,857,780,326,238,500,550,1,1,65123786,508,9.29,0.80,12,0.16,84.00,977.00,971,20240228,-19.67,562,20240805,38.79,885,-11.86,20250307,610,27.87,20250203,933,-16.40,20240312,562,38.79,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250310,160242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,14,2,1.79,1041983223,1296599,12.48,770,841,764,1016,548,782,803.63,0.00,0,47409,963,872,794,703,625,918,749,326,234,500,540,1,1,65123786,518,9.48,0.81,12,1.99,84.00,977.00,971,20240228,-18.02,562,20240805,41.64,885,-10.06,20250307,610,30.49,20250203,933,-14.68,20240312,562,41.64,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250310,150244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,788,6,2,0.77,1012754642,1259756,12.13,770,841,764,1016,548,782,803.93,0.00,0,49943,963,872,794,703,625,918,749,326,234,500,540,1,1,65123786,513,9.38,0.81,12,1.93,84.00,977.00,971,20240228,-18.85,562,20240805,40.21,885,-10.96,20250307,610,29.18,20250203,933,-15.54,20240312,562,40.21,20240805,0.03,N,010280,500,325 억,,0,N,N,0,N,00,N
20250310,140243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,16,2,2.05,913176501,1133228,10.91,770,841,764,1016,548,782,805.82,0.00,0,49483,963,872,794,703,625,918,749,326,234,500,540,1,1,65123786,520,9.50,0.82,12,1.74,84.00,977.00,971,20240228,-17.82,562,20240805,41.99,885,-9.83,20250307,610,30.82,20250203,933,-14.47,20240312,562,41.99,20240805,0.03,N,010280,500,325 억,,0,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 20250311 160243 57 100.00 KOSDAQ IT 서비스 N N N N N 795 -1 5 -0.13 547760769 716590 55.06 717 795 717 1034 558 796 764.40 0.00 0 53966 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 518 9.46 0.81 12 1.10 84.00 977.00 971 20240228 -18.13 562 20240805 41.46 885 -10.17 20250307 610 30.33 20250203 933 -14.79 20240312 562 41.46 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
3 20250311 150244 57 100.00 KOSDAQ IT 서비스 N N N N N 788 -8 5 -1.01 526826642 690085 53.02 717 788 717 1034 558 796 763.42 0.00 0 59135 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 513 9.38 0.81 12 1.06 84.00 977.00 971 20240228 -18.85 562 20240805 40.21 885 -10.96 20250307 610 29.18 20250203 933 -15.54 20240312 562 40.21 20240805 0.03 N 010280 500 325 억 0 Y N 0 N 00 N
4 20250311 140244 57 100.00 KOSDAQ IT 서비스 N N N N N 770 -26 5 -3.27 442996418 582497 44.76 717 788 717 1034 558 796 760.51 0.00 0 61768 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 501 9.17 0.79 12 0.89 84.00 977.00 971 20240228 -20.70 562 20240805 37.01 885 -12.99 20250307 610 26.23 20250203 933 -17.47 20240312 562 37.01 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
5 20250311 130244 57 100.00 KOSDAQ IT 서비스 N N N N N 761 -35 5 -4.40 381249980 501434 38.53 717 788 717 1034 558 796 760.32 0.00 0 73021 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 496 9.06 0.78 12 0.77 84.00 977.00 971 20240228 -21.63 562 20240805 35.41 885 -14.01 20250307 610 24.75 20250203 933 -18.44 20240312 562 35.41 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
6 20250311 120244 57 100.00 KOSDAQ IT 서비스 N N N N N 766 -30 5 -3.77 371374536 488459 37.53 717 788 717 1034 558 796 760.30 0.00 0 75639 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 499 9.12 0.78 12 0.75 84.00 977.00 971 20240228 -21.11 562 20240805 36.30 885 -13.45 20250307 610 25.57 20250203 933 -17.90 20240312 562 36.30 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
7 20250311 110244 57 100.00 KOSDAQ IT 서비스 N N N N N 767 -29 5 -3.64 296318376 389926 29.96 717 788 717 1034 558 796 759.93 0.00 0 74737 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 499 9.13 0.79 12 0.60 84.00 977.00 971 20240228 -21.01 562 20240805 36.48 885 -13.33 20250307 610 25.74 20250203 933 -17.79 20240312 562 36.48 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
8 20250311 100244 57 100.00 KOSDAQ IT 서비스 N N N N N 773 -23 5 -2.89 250998888 330692 25.41 717 788 717 1034 558 796 759.01 0.00 0 75416 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 503 9.20 0.79 12 0.51 84.00 977.00 971 20240228 -20.39 562 20240805 37.54 885 -12.66 20250307 610 26.72 20250203 933 -17.15 20240312 562 37.54 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
9 20250311 090244 57 100.00 KOSDAQ IT 서비스 N N N N N 780 -16 5 -2.01 75488770 102787 7.90 717 788 717 1034 558 796 734.42 0.00 0 9041 877 836 800 759 723 857 780 326 238 500 550 1 1 65123786 508 9.29 0.80 12 0.16 84.00 977.00 971 20240228 -19.67 562 20240805 38.79 885 -11.86 20250307 610 27.87 20250203 933 -16.40 20240312 562 38.79 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
10 20250310 160242 57 100.00 KOSDAQ IT 서비스 N N N N N 796 14 2 1.79 1041983223 1296599 12.48 770 841 764 1016 548 782 803.63 0.00 0 47409 963 872 794 703 625 918 749 326 234 500 540 1 1 65123786 518 9.48 0.81 12 1.99 84.00 977.00 971 20240228 -18.02 562 20240805 41.64 885 -10.06 20250307 610 30.49 20250203 933 -14.68 20240312 562 41.64 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
11 20250310 150244 57 100.00 KOSDAQ IT 서비스 N N N N N 788 6 2 0.77 1012754642 1259756 12.13 770 841 764 1016 548 782 803.93 0.00 0 49943 963 872 794 703 625 918 749 326 234 500 540 1 1 65123786 513 9.38 0.81 12 1.93 84.00 977.00 971 20240228 -18.85 562 20240805 40.21 885 -10.96 20250307 610 29.18 20250203 933 -15.54 20240312 562 40.21 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N
12 20250310 140243 57 100.00 KOSDAQ IT 서비스 N N N N N 798 16 2 2.05 913176501 1133228 10.91 770 841 764 1016 548 782 805.82 0.00 0 49483 963 872 794 703 625 918 749 326 234 500 540 1 1 65123786 520 9.50 0.82 12 1.74 84.00 977.00 971 20240228 -17.82 562 20240805 41.99 885 -9.83 20250307 610 30.82 20250203 933 -14.47 20240312 562 41.99 20240805 0.03 N 010280 500 325 억 0 N N 0 N 00 N