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
134580/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
20250311,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-35,5,-1.68,308809867,146127,330.96,2050,2175,2050,2710,1460,2085,2113.30,3.62,0,16965,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,452,-3.80,1.17,12,0.66,-539.00,1757.00,3790,20240228,-45.91,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3790,-45.91,20240412,1440,42.36,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,5,2,0.24,259287512,122268,276.92,2050,2175,2050,2710,1460,2085,2120.65,3.62,0,15960,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,460,-3.88,1.19,12,0.56,-539.00,1757.00,3790,20240228,-44.85,1440,20241209,45.14,2875,-27.30,20250122,1580,32.28,20250102,3790,-44.85,20240412,1440,45.14,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,140821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,25,2,1.20,247741272,116779,264.49,2050,2175,2050,2710,1460,2085,2121.45,3.62,0,16320,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,465,-3.91,1.20,12,0.53,-539.00,1757.00,3790,20240228,-44.33,1440,20241209,46.53,2875,-26.61,20250122,1580,33.54,20250102,3790,-44.33,20240412,1440,46.53,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,130820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,10,2,0.48,243639295,114826,260.06,2050,2175,2050,2710,1460,2085,2121.81,3.62,0,16421,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,461,-3.89,1.19,12,0.52,-539.00,1757.00,3790,20240228,-44.72,1440,20241209,45.49,2875,-27.13,20250122,1580,32.59,20250102,3790,-44.72,20240412,1440,45.49,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,120819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,30,2,1.44,223966985,105431,238.79,2050,2175,2050,2710,1460,2085,2124.30,3.62,0,17733,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,466,-3.92,1.20,12,0.48,-539.00,1757.00,3790,20240228,-44.20,1440,20241209,46.88,2875,-26.43,20250122,1580,33.86,20250102,3790,-44.20,20240412,1440,46.88,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,110818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,40,2,1.92,201449810,94799,214.71,2050,2175,2050,2710,1460,2085,2125.02,3.62,0,22112,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,468,-3.94,1.21,12,0.43,-539.00,1757.00,3790,20240228,-43.93,1440,20241209,47.57,2875,-26.09,20250122,1580,34.49,20250102,3790,-43.93,20240412,1440,47.57,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,100821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,50,2,2.40,173744140,81753,185.16,2050,2175,2050,2710,1460,2085,2125.23,3.62,0,25380,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,470,-3.96,1.22,12,0.37,-539.00,1757.00,3790,20240228,-43.67,1440,20241209,48.26,2875,-25.74,20250122,1580,35.13,20250102,3790,-43.67,20240412,1440,48.26,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250311,090821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,35,2,1.68,35789995,17026,38.56,2050,2150,2050,2710,1460,2085,2102.08,3.62,0,7484,2141,2112,2056,2027,1971,2127,2042,110,625,500,1290,5,1,22025767,467,-3.93,1.21,12,0.08,-539.00,1757.00,3790,20240228,-44.06,1440,20241209,47.22,2875,-26.26,20250122,1580,34.18,20250102,3790,-44.06,20240412,1440,47.22,20241209,1.98,N,134580,500,110 억,,796509,N,N,0,N,00,N
20250310,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,65,2,3.22,88469770,42762,109.54,2020,2085,2000,2625,1415,2020,2068.89,3.58,0,8947,2100,2060,2040,2000,1980,2050,1990,110,605,500,1250,5,1,22025767,459,-3.87,1.19,12,0.19,-539.00,1757.00,3790,20240228,-44.99,1440,20241209,44.79,2875,-27.48,20250122,1580,31.96,20250102,3790,-44.99,20240412,1440,44.79,20241209,2.08,N,134580,500,110 억,,787727,N,N,0,N,00,N
20250310,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,60,2,2.97,53245165,25800,66.09,2020,2085,2000,2625,1415,2020,2063.77,3.58,0,7651,2100,2060,2040,2000,1980,2050,1990,110,605,500,1250,5,1,22025767,458,-3.86,1.18,12,0.12,-539.00,1757.00,3790,20240228,-45.12,1440,20241209,44.44,2875,-27.65,20250122,1580,31.65,20250102,3790,-45.12,20240412,1440,44.44,20241209,2.08,N,134580,500,110 억,,787727,N,N,0,N,00,N
20250310,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,55,2,2.72,36243465,17606,45.10,2020,2080,2000,2625,1415,2020,2058.59,3.58,0,5461,2100,2060,2040,2000,1980,2050,1990,110,605,500,1250,5,1,22025767,457,-3.85,1.18,12,0.08,-539.00,1757.00,3790,20240228,-45.25,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3790,-45.25,20240412,1440,44.10,20241209,2.08,N,134580,500,110 억,,787727,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 160817 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 -35 5 -1.68 308809867 146127 330.96 2050 2175 2050 2710 1460 2085 2113.30 3.62 0 16965 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 452 -3.80 1.17 12 0.66 -539.00 1757.00 3790 20240228 -45.91 1440 20241209 42.36 2875 -28.70 20250122 1580 29.75 20250102 3790 -45.91 20240412 1440 42.36 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
3 20250311 150820 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 5 2 0.24 259287512 122268 276.92 2050 2175 2050 2710 1460 2085 2120.65 3.62 0 15960 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 460 -3.88 1.19 12 0.56 -539.00 1757.00 3790 20240228 -44.85 1440 20241209 45.14 2875 -27.30 20250122 1580 32.28 20250102 3790 -44.85 20240412 1440 45.14 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
4 20250311 140821 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 25 2 1.20 247741272 116779 264.49 2050 2175 2050 2710 1460 2085 2121.45 3.62 0 16320 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 465 -3.91 1.20 12 0.53 -539.00 1757.00 3790 20240228 -44.33 1440 20241209 46.53 2875 -26.61 20250122 1580 33.54 20250102 3790 -44.33 20240412 1440 46.53 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
5 20250311 130820 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 10 2 0.48 243639295 114826 260.06 2050 2175 2050 2710 1460 2085 2121.81 3.62 0 16421 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 461 -3.89 1.19 12 0.52 -539.00 1757.00 3790 20240228 -44.72 1440 20241209 45.49 2875 -27.13 20250122 1580 32.59 20250102 3790 -44.72 20240412 1440 45.49 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
6 20250311 120819 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 30 2 1.44 223966985 105431 238.79 2050 2175 2050 2710 1460 2085 2124.30 3.62 0 17733 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 466 -3.92 1.20 12 0.48 -539.00 1757.00 3790 20240228 -44.20 1440 20241209 46.88 2875 -26.43 20250122 1580 33.86 20250102 3790 -44.20 20240412 1440 46.88 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
7 20250311 110818 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 40 2 1.92 201449810 94799 214.71 2050 2175 2050 2710 1460 2085 2125.02 3.62 0 22112 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 468 -3.94 1.21 12 0.43 -539.00 1757.00 3790 20240228 -43.93 1440 20241209 47.57 2875 -26.09 20250122 1580 34.49 20250102 3790 -43.93 20240412 1440 47.57 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
8 20250311 100821 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 50 2 2.40 173744140 81753 185.16 2050 2175 2050 2710 1460 2085 2125.23 3.62 0 25380 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 470 -3.96 1.22 12 0.37 -539.00 1757.00 3790 20240228 -43.67 1440 20241209 48.26 2875 -25.74 20250122 1580 35.13 20250102 3790 -43.67 20240412 1440 48.26 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
9 20250311 090821 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 35 2 1.68 35789995 17026 38.56 2050 2150 2050 2710 1460 2085 2102.08 3.62 0 7484 2141 2112 2056 2027 1971 2127 2042 110 625 500 1290 5 1 22025767 467 -3.93 1.21 12 0.08 -539.00 1757.00 3790 20240228 -44.06 1440 20241209 47.22 2875 -26.26 20250122 1580 34.18 20250102 3790 -44.06 20240412 1440 47.22 20241209 1.98 N 134580 500 110 억 796509 N N 0 N 00 N
10 20250310 160812 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 65 2 3.22 88469770 42762 109.54 2020 2085 2000 2625 1415 2020 2068.89 3.58 0 8947 2100 2060 2040 2000 1980 2050 1990 110 605 500 1250 5 1 22025767 459 -3.87 1.19 12 0.19 -539.00 1757.00 3790 20240228 -44.99 1440 20241209 44.79 2875 -27.48 20250122 1580 31.96 20250102 3790 -44.99 20240412 1440 44.79 20241209 2.08 N 134580 500 110 억 787727 N N 0 N 00 N
11 20250310 150818 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 60 2 2.97 53245165 25800 66.09 2020 2085 2000 2625 1415 2020 2063.77 3.58 0 7651 2100 2060 2040 2000 1980 2050 1990 110 605 500 1250 5 1 22025767 458 -3.86 1.18 12 0.12 -539.00 1757.00 3790 20240228 -45.12 1440 20241209 44.44 2875 -27.65 20250122 1580 31.65 20250102 3790 -45.12 20240412 1440 44.44 20241209 2.08 N 134580 500 110 억 787727 N N 0 N 00 N
12 20250310 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 2075 55 2 2.72 36243465 17606 45.10 2020 2080 2000 2625 1415 2020 2058.59 3.58 0 5461 2100 2060 2040 2000 1980 2050 1990 110 605 500 1250 5 1 22025767 457 -3.85 1.18 12 0.08 -539.00 1757.00 3790 20240228 -45.25 1440 20241209 44.10 2875 -27.83 20250122 1580 31.33 20250102 3790 -45.25 20240412 1440 44.10 20241209 2.08 N 134580 500 110 억 787727 N N 0 N 00 N