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
438700/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
20250311,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,-75,5,-2.11,792869396,232023,218.19,3445,3555,3300,4620,2490,3555,3416.90,0.52,0,79972,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,388,-3.30,0.86,12,2.08,-1054.00,4056.00,8440,20240228,-58.77,2425,20241209,43.51,6510,-46.54,20250219,2550,36.47,20250203,7850,-55.67,20240325,2425,43.51,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-60,5,-1.69,784358096,229583,215.90,3445,3555,3300,4620,2490,3555,3416.45,0.52,0,80001,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,390,-3.32,0.86,12,2.06,-1054.00,4056.00,8440,20240228,-58.59,2425,20241209,44.12,6510,-46.31,20250219,2550,37.06,20250203,7850,-55.48,20240325,2425,44.12,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-70,5,-1.97,755719456,221370,208.17,3445,3555,3300,4620,2490,3555,3413.83,0.52,0,80690,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,388,-3.31,0.86,12,1.99,-1054.00,4056.00,8440,20240228,-58.71,2425,20241209,43.71,6510,-46.47,20250219,2550,36.67,20250203,7850,-55.61,20240325,2425,43.71,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-70,5,-1.97,710565946,208475,196.05,3445,3555,3300,4620,2490,3555,3408.40,0.52,0,85224,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,388,-3.31,0.86,12,1.87,-1054.00,4056.00,8440,20240228,-58.71,2425,20241209,43.71,6510,-46.47,20250219,2550,36.67,20250203,7850,-55.61,20240325,2425,43.71,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,121233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-55,5,-1.55,665602721,195515,183.86,3445,3555,3300,4620,2490,3555,3404.36,0.52,0,82882,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,390,-3.32,0.86,12,1.75,-1054.00,4056.00,8440,20240228,-58.53,2425,20241209,44.33,6510,-46.24,20250219,2550,37.25,20250203,7850,-55.41,20240325,2425,44.33,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,-80,5,-2.25,630886591,185575,174.51,3445,3555,3300,4620,2490,3555,3399.63,0.52,0,81949,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,387,-3.30,0.86,12,1.67,-1054.00,4056.00,8440,20240228,-58.83,2425,20241209,43.30,6510,-46.62,20250219,2550,36.27,20250203,7850,-55.73,20240325,2425,43.30,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-140,5,-3.94,573369801,168781,158.72,3445,3555,3300,4620,2490,3555,3397.12,0.52,0,78363,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,381,-3.24,0.84,12,1.51,-1054.00,4056.00,8440,20240228,-59.54,2425,20241209,40.82,6510,-47.54,20250219,2550,33.92,20250203,7850,-56.50,20240325,2425,40.82,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250311,091236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-70,5,-1.97,211446055,62252,58.54,3445,3555,3310,4620,2490,3555,3396.61,0.52,0,15798,3751,3652,3586,3487,3421,3620,3455,56,1065,500,2410,5,1,11144890,388,-3.31,0.86,12,0.56,-1054.00,4056.00,8440,20240228,-58.71,2425,20241209,43.71,6510,-46.47,20250219,2550,36.67,20250203,7850,-55.61,20240325,2425,43.71,20241209,0.05,N,438700,500,55 억,,57685,N,N,0,N,00,N
20250310,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3555,-60,5,-1.66,372856746,104788,53.94,3660,3685,3520,4695,2535,3615,3558.12,0.43,0,10051,3911,3762,3686,3537,3461,3725,3500,56,1080,500,2450,5,1,11144890,396,-3.37,0.88,12,0.94,-1054.00,4056.00,8440,20240228,-57.88,2425,20241209,46.60,6510,-45.39,20250219,2550,39.41,20250203,7850,-54.71,20240325,2425,46.60,20241209,0.05,N,438700,500,55 억,,47429,N,N,0,N,00,N
20250310,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-75,5,-2.07,349868796,98283,50.59,3660,3685,3520,4695,2535,3615,3559.73,0.43,0,9783,3911,3762,3686,3537,3461,3725,3500,56,1080,500,2450,5,1,11144890,395,-3.36,0.87,12,0.88,-1054.00,4056.00,8440,20240228,-58.06,2425,20241209,45.98,6510,-45.62,20250219,2550,38.82,20250203,7850,-54.90,20240325,2425,45.98,20241209,0.05,N,438700,500,55 억,,47429,N,N,0,N,00,N
20250310,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-70,5,-1.94,305655670,85786,44.16,3660,3685,3520,4695,2535,3615,3562.91,0.43,0,12675,3911,3762,3686,3537,3461,3725,3500,56,1080,500,2450,5,1,11144890,395,-3.36,0.87,12,0.77,-1054.00,4056.00,8440,20240228,-58.00,2425,20241209,46.19,6510,-45.55,20250219,2550,39.02,20250203,7850,-54.84,20240325,2425,46.19,20241209,0.05,N,438700,500,55 억,,47429,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 161232 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 -75 5 -2.11 792869396 232023 218.19 3445 3555 3300 4620 2490 3555 3416.90 0.52 0 79972 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 388 -3.30 0.86 12 2.08 -1054.00 4056.00 8440 20240228 -58.77 2425 20241209 43.51 6510 -46.54 20250219 2550 36.47 20250203 7850 -55.67 20240325 2425 43.51 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
3 20250311 151234 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -60 5 -1.69 784358096 229583 215.90 3445 3555 3300 4620 2490 3555 3416.45 0.52 0 80001 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 390 -3.32 0.86 12 2.06 -1054.00 4056.00 8440 20240228 -58.59 2425 20241209 44.12 6510 -46.31 20250219 2550 37.06 20250203 7850 -55.48 20240325 2425 44.12 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
4 20250311 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 -70 5 -1.97 755719456 221370 208.17 3445 3555 3300 4620 2490 3555 3413.83 0.52 0 80690 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 388 -3.31 0.86 12 1.99 -1054.00 4056.00 8440 20240228 -58.71 2425 20241209 43.71 6510 -46.47 20250219 2550 36.67 20250203 7850 -55.61 20240325 2425 43.71 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
5 20250311 131235 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 -70 5 -1.97 710565946 208475 196.05 3445 3555 3300 4620 2490 3555 3408.40 0.52 0 85224 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 388 -3.31 0.86 12 1.87 -1054.00 4056.00 8440 20240228 -58.71 2425 20241209 43.71 6510 -46.47 20250219 2550 36.67 20250203 7850 -55.61 20240325 2425 43.71 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
6 20250311 121233 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -55 5 -1.55 665602721 195515 183.86 3445 3555 3300 4620 2490 3555 3404.36 0.52 0 82882 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 390 -3.32 0.86 12 1.75 -1054.00 4056.00 8440 20240228 -58.53 2425 20241209 44.33 6510 -46.24 20250219 2550 37.25 20250203 7850 -55.41 20240325 2425 44.33 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
7 20250311 111233 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 -80 5 -2.25 630886591 185575 174.51 3445 3555 3300 4620 2490 3555 3399.63 0.52 0 81949 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 387 -3.30 0.86 12 1.67 -1054.00 4056.00 8440 20240228 -58.83 2425 20241209 43.30 6510 -46.62 20250219 2550 36.27 20250203 7850 -55.73 20240325 2425 43.30 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
8 20250311 101234 57 100.00 KOSDAQ IT 서비스 N N N N N 3415 -140 5 -3.94 573369801 168781 158.72 3445 3555 3300 4620 2490 3555 3397.12 0.52 0 78363 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 381 -3.24 0.84 12 1.51 -1054.00 4056.00 8440 20240228 -59.54 2425 20241209 40.82 6510 -47.54 20250219 2550 33.92 20250203 7850 -56.50 20240325 2425 40.82 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
9 20250311 091236 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 -70 5 -1.97 211446055 62252 58.54 3445 3555 3310 4620 2490 3555 3396.61 0.52 0 15798 3751 3652 3586 3487 3421 3620 3455 56 1065 500 2410 5 1 11144890 388 -3.31 0.86 12 0.56 -1054.00 4056.00 8440 20240228 -58.71 2425 20241209 43.71 6510 -46.47 20250219 2550 36.67 20250203 7850 -55.61 20240325 2425 43.71 20241209 0.05 N 438700 500 55 억 57685 N N 0 N 00 N
10 20250310 161224 57 100.00 KOSDAQ IT 서비스 N N N N N 3555 -60 5 -1.66 372856746 104788 53.94 3660 3685 3520 4695 2535 3615 3558.12 0.43 0 10051 3911 3762 3686 3537 3461 3725 3500 56 1080 500 2450 5 1 11144890 396 -3.37 0.88 12 0.94 -1054.00 4056.00 8440 20240228 -57.88 2425 20241209 46.60 6510 -45.39 20250219 2550 39.41 20250203 7850 -54.71 20240325 2425 46.60 20241209 0.05 N 438700 500 55 억 47429 N N 0 N 00 N
11 20250310 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 3540 -75 5 -2.07 349868796 98283 50.59 3660 3685 3520 4695 2535 3615 3559.73 0.43 0 9783 3911 3762 3686 3537 3461 3725 3500 56 1080 500 2450 5 1 11144890 395 -3.36 0.87 12 0.88 -1054.00 4056.00 8440 20240228 -58.06 2425 20241209 45.98 6510 -45.62 20250219 2550 38.82 20250203 7850 -54.90 20240325 2425 45.98 20241209 0.05 N 438700 500 55 억 47429 N N 0 N 00 N
12 20250310 141230 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -70 5 -1.94 305655670 85786 44.16 3660 3685 3520 4695 2535 3615 3562.91 0.43 0 12675 3911 3762 3686 3537 3461 3725 3500 56 1080 500 2450 5 1 11144890 395 -3.36 0.87 12 0.77 -1054.00 4056.00 8440 20240228 -58.00 2425 20241209 46.19 6510 -45.55 20250219 2550 39.02 20250203 7850 -54.84 20240325 2425 46.19 20241209 0.05 N 438700 500 55 억 47429 N N 0 N 00 N