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
413640/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
20250311,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,-180,5,-1.62,1438659120,132968,86.33,10640,11080,10570,14430,7770,11100,10819.07,2.39,0,-3011,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,787,-37.53,2.87,12,1.84,-291.00,3804.00,14150,20240524,-22.83,7280,20250124,50.00,11480,-4.88,20250305,7280,50.00,20250124,14150,-22.83,20240524,7280,50.00,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,-90,5,-0.81,1411225020,130459,84.70,10640,11080,10570,14430,7770,11100,10817.20,2.39,0,-3392,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,793,-37.84,2.89,12,1.81,-291.00,3804.00,14150,20240524,-22.19,7280,20250124,51.24,11480,-4.09,20250305,7280,51.24,20250124,14150,-22.19,20240524,7280,51.24,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10850,-250,5,-2.25,1162029750,107816,70.00,10640,11000,10570,14430,7770,11100,10777.65,2.39,0,3896,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,782,-37.29,2.85,12,1.50,-291.00,3804.00,14150,20240524,-23.32,7280,20250124,49.04,11480,-5.49,20250305,7280,49.04,20250124,14150,-23.32,20240524,7280,49.04,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,131222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-210,5,-1.89,1084699560,100715,65.39,10640,11000,10570,14430,7770,11100,10769.71,2.39,0,3364,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,785,-37.42,2.86,12,1.40,-291.00,3804.00,14150,20240524,-23.04,7280,20250124,49.59,11480,-5.14,20250305,7280,49.59,20250124,14150,-23.04,20240524,7280,49.59,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10810,-290,5,-2.61,1024529070,95176,61.79,10640,11000,10570,14430,7770,11100,10764.28,2.39,0,2829,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,779,-37.15,2.84,12,1.32,-291.00,3804.00,14150,20240524,-23.60,7280,20250124,48.49,11480,-5.84,20250305,7280,48.49,20250124,14150,-23.60,20240524,7280,48.49,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10720,-380,5,-3.42,916169840,85123,55.26,10640,11000,10570,14430,7770,11100,10762.56,2.39,0,3058,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,773,-36.84,2.82,12,1.18,-291.00,3804.00,14150,20240524,-24.24,7280,20250124,47.25,11480,-6.62,20250305,7280,47.25,20250124,14150,-24.24,20240524,7280,47.25,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10750,-350,5,-3.15,784046960,72821,47.28,10640,11000,10570,14430,7770,11100,10766.39,2.39,0,3716,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,775,-36.94,2.83,12,1.01,-291.00,3804.00,14150,20240524,-24.03,7280,20250124,47.66,11480,-6.36,20250305,7280,47.66,20250124,14150,-24.03,20240524,7280,47.66,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250311,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10670,-430,5,-3.87,328257260,30822,20.01,10640,10740,10570,14430,7770,11100,10648.87,2.39,0,5408,11446,11272,11026,10852,10606,11360,10940,36,3330,500,6660,10,1,7206940,769,-36.67,2.80,12,0.43,-291.00,3804.00,14150,20240524,-24.59,7280,20250124,46.57,11480,-7.06,20250305,7280,46.57,20250124,14150,-24.59,20240524,7280,46.57,20250124,4.28,N,413640,500,36 억,,172116,N,N,0,N,00,N
20250310,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11100,90,2,0.82,1675592025,152781,54.79,10960,11200,10780,14310,7710,11010,10965.96,2.66,0,-19980,11610,11310,10960,10660,10310,11335,10685,36,3300,500,6600,10,1,7206940,800,-38.14,2.92,12,2.12,-291.00,3804.00,14150,20240524,-21.55,7280,20250124,52.47,11480,-3.31,20250305,7280,52.47,20250124,14150,-21.55,20240524,7280,52.47,20250124,3.81,N,413640,500,36 억,,191895,N,N,0,N,00,N
20250310,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11020,10,2,0.09,1588401365,144906,51.96,10960,11200,10780,14310,7710,11010,10961.50,2.66,0,-21467,11610,11310,10960,10660,10310,11335,10685,36,3300,500,6600,10,1,7206940,794,-37.87,2.90,12,2.01,-291.00,3804.00,14150,20240524,-22.12,7280,20250124,51.37,11480,-4.01,20250305,7280,51.37,20250124,14150,-22.12,20240524,7280,51.37,20250124,3.81,N,413640,500,36 억,,191895,N,N,0,N,00,N
20250310,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,-60,5,-0.54,1354645045,123494,44.29,10960,11200,10780,14310,7710,11010,10969.22,2.66,0,-21112,11610,11310,10960,10660,10310,11335,10685,36,3300,500,6600,10,1,7206940,789,-37.63,2.88,12,1.71,-291.00,3804.00,14150,20240524,-22.61,7280,20250124,50.41,11480,-4.62,20250305,7280,50.41,20250124,14150,-22.61,20240524,7280,50.41,20250124,3.81,N,413640,500,36 억,,191895,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 161218 57 100.00 KOSDAQ IT 서비스 N N N N N 10920 -180 5 -1.62 1438659120 132968 86.33 10640 11080 10570 14430 7770 11100 10819.07 2.39 0 -3011 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 787 -37.53 2.87 12 1.84 -291.00 3804.00 14150 20240524 -22.83 7280 20250124 50.00 11480 -4.88 20250305 7280 50.00 20250124 14150 -22.83 20240524 7280 50.00 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
3 20250311 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 11010 -90 5 -0.81 1411225020 130459 84.70 10640 11080 10570 14430 7770 11100 10817.20 2.39 0 -3392 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 793 -37.84 2.89 12 1.81 -291.00 3804.00 14150 20240524 -22.19 7280 20250124 51.24 11480 -4.09 20250305 7280 51.24 20250124 14150 -22.19 20240524 7280 51.24 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
4 20250311 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 10850 -250 5 -2.25 1162029750 107816 70.00 10640 11000 10570 14430 7770 11100 10777.65 2.39 0 3896 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 782 -37.29 2.85 12 1.50 -291.00 3804.00 14150 20240524 -23.32 7280 20250124 49.04 11480 -5.49 20250305 7280 49.04 20250124 14150 -23.32 20240524 7280 49.04 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
5 20250311 131222 57 100.00 KOSDAQ IT 서비스 N N N N N 10890 -210 5 -1.89 1084699560 100715 65.39 10640 11000 10570 14430 7770 11100 10769.71 2.39 0 3364 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 785 -37.42 2.86 12 1.40 -291.00 3804.00 14150 20240524 -23.04 7280 20250124 49.59 11480 -5.14 20250305 7280 49.59 20250124 14150 -23.04 20240524 7280 49.59 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
6 20250311 121219 57 100.00 KOSDAQ IT 서비스 N N N N N 10810 -290 5 -2.61 1024529070 95176 61.79 10640 11000 10570 14430 7770 11100 10764.28 2.39 0 2829 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 779 -37.15 2.84 12 1.32 -291.00 3804.00 14150 20240524 -23.60 7280 20250124 48.49 11480 -5.84 20250305 7280 48.49 20250124 14150 -23.60 20240524 7280 48.49 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
7 20250311 111219 57 100.00 KOSDAQ IT 서비스 N N N N N 10720 -380 5 -3.42 916169840 85123 55.26 10640 11000 10570 14430 7770 11100 10762.56 2.39 0 3058 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 773 -36.84 2.82 12 1.18 -291.00 3804.00 14150 20240524 -24.24 7280 20250124 47.25 11480 -6.62 20250305 7280 47.25 20250124 14150 -24.24 20240524 7280 47.25 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
8 20250311 101221 57 100.00 KOSDAQ IT 서비스 N N N N N 10750 -350 5 -3.15 784046960 72821 47.28 10640 11000 10570 14430 7770 11100 10766.39 2.39 0 3716 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 775 -36.94 2.83 12 1.01 -291.00 3804.00 14150 20240524 -24.03 7280 20250124 47.66 11480 -6.36 20250305 7280 47.66 20250124 14150 -24.03 20240524 7280 47.66 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
9 20250311 091222 57 100.00 KOSDAQ IT 서비스 N N N N N 10670 -430 5 -3.87 328257260 30822 20.01 10640 10740 10570 14430 7770 11100 10648.87 2.39 0 5408 11446 11272 11026 10852 10606 11360 10940 36 3330 500 6660 10 1 7206940 769 -36.67 2.80 12 0.43 -291.00 3804.00 14150 20240524 -24.59 7280 20250124 46.57 11480 -7.06 20250305 7280 46.57 20250124 14150 -24.59 20240524 7280 46.57 20250124 4.28 N 413640 500 36 억 172116 N N 0 N 00 N
10 20250310 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 11100 90 2 0.82 1675592025 152781 54.79 10960 11200 10780 14310 7710 11010 10965.96 2.66 0 -19980 11610 11310 10960 10660 10310 11335 10685 36 3300 500 6600 10 1 7206940 800 -38.14 2.92 12 2.12 -291.00 3804.00 14150 20240524 -21.55 7280 20250124 52.47 11480 -3.31 20250305 7280 52.47 20250124 14150 -21.55 20240524 7280 52.47 20250124 3.81 N 413640 500 36 억 191895 N N 0 N 00 N
11 20250310 151219 57 100.00 KOSDAQ IT 서비스 N N N N N 11020 10 2 0.09 1588401365 144906 51.96 10960 11200 10780 14310 7710 11010 10961.50 2.66 0 -21467 11610 11310 10960 10660 10310 11335 10685 36 3300 500 6600 10 1 7206940 794 -37.87 2.90 12 2.01 -291.00 3804.00 14150 20240524 -22.12 7280 20250124 51.37 11480 -4.01 20250305 7280 51.37 20250124 14150 -22.12 20240524 7280 51.37 20250124 3.81 N 413640 500 36 억 191895 N N 0 N 00 N
12 20250310 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 10950 -60 5 -0.54 1354645045 123494 44.29 10960 11200 10780 14310 7710 11010 10969.22 2.66 0 -21112 11610 11310 10960 10660 10310 11335 10685 36 3300 500 6600 10 1 7206940 789 -37.63 2.88 12 1.71 -291.00 3804.00 14150 20240524 -22.61 7280 20250124 50.41 11480 -4.62 20250305 7280 50.41 20250124 14150 -22.61 20240524 7280 50.41 20250124 3.81 N 413640 500 36 억 191895 N N 0 N 00 N