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
201490/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
20250311,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1744,-1,5,-0.06,94679875,54963,365.40,1723,1744,1713,2265,1222,1745,1722.52,0.16,0,70,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,530,7.00,0.42,12,0.18,249.00,4191.00,3020,20240304,-42.25,1610,20241209,8.32,1888,-7.63,20250117,1688,3.32,20250218,2975,-41.38,20240422,1610,8.32,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,-11,5,-0.63,88061433,51168,340.17,1723,1740,1713,2265,1222,1745,1721.03,0.16,0,375,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,527,6.96,0.41,12,0.17,249.00,4191.00,3020,20240304,-42.58,1610,20241209,7.70,1888,-8.16,20250117,1688,2.73,20250218,2975,-41.71,20240422,1610,7.70,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,-6,5,-0.34,87657774,50935,338.62,1723,1740,1713,2265,1222,1745,1720.97,0.16,0,366,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,528,6.98,0.41,12,0.17,249.00,4191.00,3020,20240304,-42.42,1610,20241209,8.01,1888,-7.89,20250117,1688,3.02,20250218,2975,-41.55,20240422,1610,8.01,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,130914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-19,5,-1.09,82369185,47874,318.27,1723,1740,1713,2265,1222,1745,1720.54,0.16,0,238,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,525,6.93,0.41,12,0.16,249.00,4191.00,3020,20240304,-42.85,1610,20241209,7.20,1888,-8.58,20250117,1688,2.25,20250218,2975,-41.98,20240422,1610,7.20,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-19,5,-1.09,68016162,39550,262.93,1723,1740,1713,2265,1222,1745,1719.75,0.16,0,226,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,525,6.93,0.41,12,0.13,249.00,4191.00,3020,20240304,-42.85,1610,20241209,7.20,1888,-8.58,20250117,1688,2.25,20250218,2975,-41.98,20240422,1610,7.20,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,110913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,-22,5,-1.26,59631903,34685,230.59,1723,1740,1713,2265,1222,1745,1719.24,0.16,0,250,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,524,6.92,0.41,12,0.11,249.00,4191.00,3020,20240304,-42.95,1610,20241209,7.02,1888,-8.74,20250117,1688,2.07,20250218,2975,-42.08,20240422,1610,7.02,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,100915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,-22,5,-1.26,56463910,32837,218.30,1723,1740,1713,2265,1222,1745,1719.52,0.16,0,151,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,524,6.92,0.41,12,0.11,249.00,4191.00,3020,20240304,-42.95,1610,20241209,7.02,1888,-8.74,20250117,1688,2.07,20250218,2975,-42.08,20240422,1610,7.02,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250311,090915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1719,-26,5,-1.49,7060944,4100,27.26,1723,1740,1719,2265,1222,1745,1722.18,0.16,0,-1879,1752,1748,1741,1737,1730,1750,1739,156,520,500,1220,1,1,30390092,522,6.90,0.41,12,0.01,249.00,4191.00,3020,20240304,-43.08,1610,20241209,6.77,1888,-8.95,20250117,1688,1.84,20250218,2975,-42.22,20240422,1610,6.77,20241209,4.25,N,201490,500,156 억,,49611,N,N,0,N,00,N
20250310,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,0,3,0.00,26157775,15042,69.77,1745,1745,1734,2265,1222,1745,1738.96,0.17,0,-1392,1759,1752,1739,1732,1719,1755,1735,156,520,500,1220,1,1,30390092,530,7.01,0.42,12,0.05,249.00,4191.00,3020,20240226,-42.22,1610,20241209,8.39,1888,-7.57,20250117,1688,3.38,20250218,2975,-41.34,20240422,1610,8.39,20241209,4.27,N,201490,500,156 억,,51060,N,N,0,N,00,N
20250310,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-7,5,-0.40,19252952,11079,51.39,1745,1745,1734,2265,1222,1745,1737.79,0.17,0,-1316,1759,1752,1739,1732,1719,1755,1735,156,520,500,1220,1,1,30390092,528,6.98,0.41,12,0.04,249.00,4191.00,3020,20240226,-42.45,1610,20241209,7.95,1888,-7.94,20250117,1688,2.96,20250218,2975,-41.58,20240422,1610,7.95,20241209,4.27,N,201490,500,156 억,,51060,N,N,0,N,00,N
20250310,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1744,-1,5,-0.06,16117279,9275,43.02,1745,1745,1734,2265,1222,1745,1737.71,0.17,0,-1439,1759,1752,1739,1732,1719,1755,1735,156,520,500,1220,1,1,30390092,530,7.00,0.42,12,0.03,249.00,4191.00,3020,20240226,-42.25,1610,20241209,8.32,1888,-7.63,20250117,1688,3.32,20250218,2975,-41.38,20240422,1610,8.32,20241209,4.27,N,201490,500,156 억,,51060,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 160911 57 100.00 KOSDAQ IT 서비스 N N N N N 1744 -1 5 -0.06 94679875 54963 365.40 1723 1744 1713 2265 1222 1745 1722.52 0.16 0 70 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 530 7.00 0.42 12 0.18 249.00 4191.00 3020 20240304 -42.25 1610 20241209 8.32 1888 -7.63 20250117 1688 3.32 20250218 2975 -41.38 20240422 1610 8.32 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
3 20250311 150915 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 -11 5 -0.63 88061433 51168 340.17 1723 1740 1713 2265 1222 1745 1721.03 0.16 0 375 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 527 6.96 0.41 12 0.17 249.00 4191.00 3020 20240304 -42.58 1610 20241209 7.70 1888 -8.16 20250117 1688 2.73 20250218 2975 -41.71 20240422 1610 7.70 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
4 20250311 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 1739 -6 5 -0.34 87657774 50935 338.62 1723 1740 1713 2265 1222 1745 1720.97 0.16 0 366 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 528 6.98 0.41 12 0.17 249.00 4191.00 3020 20240304 -42.42 1610 20241209 8.01 1888 -7.89 20250117 1688 3.02 20250218 2975 -41.55 20240422 1610 8.01 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
5 20250311 130914 57 100.00 KOSDAQ IT 서비스 N N N N N 1726 -19 5 -1.09 82369185 47874 318.27 1723 1740 1713 2265 1222 1745 1720.54 0.16 0 238 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 525 6.93 0.41 12 0.16 249.00 4191.00 3020 20240304 -42.85 1610 20241209 7.20 1888 -8.58 20250117 1688 2.25 20250218 2975 -41.98 20240422 1610 7.20 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
6 20250311 120913 57 100.00 KOSDAQ IT 서비스 N N N N N 1726 -19 5 -1.09 68016162 39550 262.93 1723 1740 1713 2265 1222 1745 1719.75 0.16 0 226 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 525 6.93 0.41 12 0.13 249.00 4191.00 3020 20240304 -42.85 1610 20241209 7.20 1888 -8.58 20250117 1688 2.25 20250218 2975 -41.98 20240422 1610 7.20 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
7 20250311 110913 57 100.00 KOSDAQ IT 서비스 N N N N N 1723 -22 5 -1.26 59631903 34685 230.59 1723 1740 1713 2265 1222 1745 1719.24 0.16 0 250 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 524 6.92 0.41 12 0.11 249.00 4191.00 3020 20240304 -42.95 1610 20241209 7.02 1888 -8.74 20250117 1688 2.07 20250218 2975 -42.08 20240422 1610 7.02 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
8 20250311 100915 57 100.00 KOSDAQ IT 서비스 N N N N N 1723 -22 5 -1.26 56463910 32837 218.30 1723 1740 1713 2265 1222 1745 1719.52 0.16 0 151 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 524 6.92 0.41 12 0.11 249.00 4191.00 3020 20240304 -42.95 1610 20241209 7.02 1888 -8.74 20250117 1688 2.07 20250218 2975 -42.08 20240422 1610 7.02 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
9 20250311 090915 57 100.00 KOSDAQ IT 서비스 N N N N N 1719 -26 5 -1.49 7060944 4100 27.26 1723 1740 1719 2265 1222 1745 1722.18 0.16 0 -1879 1752 1748 1741 1737 1730 1750 1739 156 520 500 1220 1 1 30390092 522 6.90 0.41 12 0.01 249.00 4191.00 3020 20240304 -43.08 1610 20241209 6.77 1888 -8.95 20250117 1688 1.84 20250218 2975 -42.22 20240422 1610 6.77 20241209 4.25 N 201490 500 156 억 49611 N N 0 N 00 N
10 20250310 160906 57 100.00 KOSDAQ IT 서비스 N N N N N 1745 0 3 0.00 26157775 15042 69.77 1745 1745 1734 2265 1222 1745 1738.96 0.17 0 -1392 1759 1752 1739 1732 1719 1755 1735 156 520 500 1220 1 1 30390092 530 7.01 0.42 12 0.05 249.00 4191.00 3020 20240226 -42.22 1610 20241209 8.39 1888 -7.57 20250117 1688 3.38 20250218 2975 -41.34 20240422 1610 8.39 20241209 4.27 N 201490 500 156 억 51060 N N 0 N 00 N
11 20250310 150913 57 100.00 KOSDAQ IT 서비스 N N N N N 1738 -7 5 -0.40 19252952 11079 51.39 1745 1745 1734 2265 1222 1745 1737.79 0.17 0 -1316 1759 1752 1739 1732 1719 1755 1735 156 520 500 1220 1 1 30390092 528 6.98 0.41 12 0.04 249.00 4191.00 3020 20240226 -42.45 1610 20241209 7.95 1888 -7.94 20250117 1688 2.96 20250218 2975 -41.58 20240422 1610 7.95 20241209 4.27 N 201490 500 156 억 51060 N N 0 N 00 N
12 20250310 140911 57 100.00 KOSDAQ IT 서비스 N N N N N 1744 -1 5 -0.06 16117279 9275 43.02 1745 1745 1734 2265 1222 1745 1737.71 0.17 0 -1439 1759 1752 1739 1732 1719 1755 1735 156 520 500 1220 1 1 30390092 530 7.00 0.42 12 0.03 249.00 4191.00 3020 20240226 -42.25 1610 20241209 8.32 1888 -7.63 20250117 1688 3.32 20250218 2975 -41.38 20240422 1610 8.32 20241209 4.27 N 201490 500 156 억 51060 N N 0 N 00 N