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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
274400/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
20250313,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-250,5,-4.89,252721675,51006,190.71,5110,5230,4830,6640,3580,5110,4954.75,0.84,0,1573,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,380,-142.94,1.33,12,0.65,-34.00,3647.00,12150,20240312,-60.00,3575,20241210,35.94,5600,-13.21,20250307,4115,18.10,20250204,12100,-59.83,20240313,3575,35.94,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-235,5,-4.60,250346315,50517,188.88,5110,5230,4830,6640,3580,5110,4955.65,0.84,0,1876,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,381,-143.38,1.34,12,0.65,-34.00,3647.00,12150,20240312,-59.88,3575,20241210,36.36,5600,-12.95,20250307,4115,18.47,20250204,12100,-59.71,20240313,3575,36.36,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-190,5,-3.72,215163475,43273,161.80,5110,5230,4850,6640,3580,5110,4972.20,0.84,0,1688,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,385,-144.71,1.35,12,0.55,-34.00,3647.00,12150,20240312,-59.51,3575,20241210,37.62,5600,-12.14,20250307,4115,19.56,20250204,12100,-59.34,20240313,3575,37.62,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-210,5,-4.11,202562415,40710,152.22,5110,5230,4850,6640,3580,5110,4975.71,0.84,0,1774,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,383,-144.12,1.34,12,0.52,-34.00,3647.00,12150,20240312,-59.67,3575,20241210,37.06,5600,-12.50,20250307,4115,19.08,20250204,12100,-59.50,20240313,3575,37.06,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,-180,5,-3.52,98446885,19394,72.51,5110,5230,4930,6640,3580,5110,5076.13,0.84,0,-453,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,5,1,7819826,386,-145.00,1.35,12,0.25,-34.00,3647.00,12150,20240312,-59.42,3575,20241210,37.90,5600,-11.96,20250307,4115,19.81,20250204,12100,-59.26,20240313,3575,37.90,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,111048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,48721350,9524,35.61,5110,5230,5050,6640,3580,5110,5115.65,0.84,0,-1763,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,10,1,7819826,399,-150.00,1.40,12,0.12,-34.00,3647.00,12150,20240312,-58.02,3575,20241210,42.66,5600,-8.93,20250307,4115,23.94,20250204,12100,-57.85,20240313,3575,42.66,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,42584200,8324,31.12,5110,5230,5050,6640,3580,5110,5115.84,0.84,0,-1892,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,10,1,7819826,400,-150.59,1.40,12,0.11,-34.00,3647.00,12150,20240312,-57.86,3575,20241210,43.22,5600,-8.57,20250307,4115,24.42,20250204,12100,-57.69,20240313,3575,43.22,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250313,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,20,2,0.39,6151030,1203,4.50,5110,5230,5100,6640,3580,5110,5113.10,0.84,0,-19,5383,5246,5163,5026,4943,5205,4985,39,1530,500,3370,10,1,7819826,401,-150.88,1.41,12,0.02,-34.00,3647.00,12150,20240312,-57.78,3575,20241210,43.50,5600,-8.39,20250307,4115,24.67,20250204,12100,-57.60,20240313,3575,43.50,20241210,0.38,N,274400,500,39 억,,65385,N,N,0,N,00,N
20250312,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-130,5,-2.48,138265220,26745,38.34,5240,5300,5080,6810,3670,5240,5169.76,0.81,0,1704,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,400,-150.29,1.40,12,0.34,-34.00,3647.00,12150,20240312,-57.94,3575,20241210,42.94,5600,-8.75,20250307,4115,24.18,20250204,12150,-57.94,20240312,3575,42.94,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-110,5,-2.10,131750660,25473,36.52,5240,5300,5080,6810,3670,5240,5172.17,0.81,0,1925,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,401,-150.88,1.41,12,0.33,-34.00,3647.00,12150,20240312,-57.78,3575,20241210,43.50,5600,-8.39,20250307,4115,24.67,20250204,12150,-57.78,20240312,3575,43.50,20241210,0.38,N,274400,500,39 억,,63681,N,N,0,N,00,N
20250312,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-110,5,-2.10,107505780,20786,29.80,5240,5300,5080,6810,3670,5240,5172.03,0.81,0,2023,5573,5406,5213,5046,4853,5490,5130,39,1570,500,3450,10,1,7819826,401,-150.88,1.41,12,0.27,-34.00,3647.00,12150,20240312,-57.78,3575,20241210,43.50,5600,-8.39,20250307,4115,24.67,20250204,12150,-57.78,20240312,3575,43.50,20241210,0.38,N,274400,500,39 억,,63681,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 20250313 161046 57 100.00 KOSDAQ IT 서비스 N N N N N 4860 -250 5 -4.89 252721675 51006 190.71 5110 5230 4830 6640 3580 5110 4954.75 0.84 0 1573 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 5 1 7819826 380 -142.94 1.33 12 0.65 -34.00 3647.00 12150 20240312 -60.00 3575 20241210 35.94 5600 -13.21 20250307 4115 18.10 20250204 12100 -59.83 20240313 3575 35.94 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
3 20250313 151047 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 -235 5 -4.60 250346315 50517 188.88 5110 5230 4830 6640 3580 5110 4955.65 0.84 0 1876 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 5 1 7819826 381 -143.38 1.34 12 0.65 -34.00 3647.00 12150 20240312 -59.88 3575 20241210 36.36 5600 -12.95 20250307 4115 18.47 20250204 12100 -59.71 20240313 3575 36.36 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
4 20250313 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 -190 5 -3.72 215163475 43273 161.80 5110 5230 4850 6640 3580 5110 4972.20 0.84 0 1688 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 5 1 7819826 385 -144.71 1.35 12 0.55 -34.00 3647.00 12150 20240312 -59.51 3575 20241210 37.62 5600 -12.14 20250307 4115 19.56 20250204 12100 -59.34 20240313 3575 37.62 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
5 20250313 131046 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 -210 5 -4.11 202562415 40710 152.22 5110 5230 4850 6640 3580 5110 4975.71 0.84 0 1774 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 5 1 7819826 383 -144.12 1.34 12 0.52 -34.00 3647.00 12150 20240312 -59.67 3575 20241210 37.06 5600 -12.50 20250307 4115 19.08 20250204 12100 -59.50 20240313 3575 37.06 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
6 20250313 121046 57 100.00 KOSDAQ IT 서비스 N N N N N 4930 -180 5 -3.52 98446885 19394 72.51 5110 5230 4930 6640 3580 5110 5076.13 0.84 0 -453 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 5 1 7819826 386 -145.00 1.35 12 0.25 -34.00 3647.00 12150 20240312 -59.42 3575 20241210 37.90 5600 -11.96 20250307 4115 19.81 20250204 12100 -59.26 20240313 3575 37.90 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
7 20250313 111048 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -10 5 -0.20 48721350 9524 35.61 5110 5230 5050 6640 3580 5110 5115.65 0.84 0 -1763 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 10 1 7819826 399 -150.00 1.40 12 0.12 -34.00 3647.00 12150 20240312 -58.02 3575 20241210 42.66 5600 -8.93 20250307 4115 23.94 20250204 12100 -57.85 20240313 3575 42.66 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
8 20250313 101046 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 42584200 8324 31.12 5110 5230 5050 6640 3580 5110 5115.84 0.84 0 -1892 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 10 1 7819826 400 -150.59 1.40 12 0.11 -34.00 3647.00 12150 20240312 -57.86 3575 20241210 43.22 5600 -8.57 20250307 4115 24.42 20250204 12100 -57.69 20240313 3575 43.22 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
9 20250313 091049 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 20 2 0.39 6151030 1203 4.50 5110 5230 5100 6640 3580 5110 5113.10 0.84 0 -19 5383 5246 5163 5026 4943 5205 4985 39 1530 500 3370 10 1 7819826 401 -150.88 1.41 12 0.02 -34.00 3647.00 12150 20240312 -57.78 3575 20241210 43.50 5600 -8.39 20250307 4115 24.67 20250204 12100 -57.60 20240313 3575 43.50 20241210 0.38 N 274400 500 39 억 65385 N N 0 N 00 N
10 20250312 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -130 5 -2.48 138265220 26745 38.34 5240 5300 5080 6810 3670 5240 5169.76 0.81 0 1704 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 400 -150.29 1.40 12 0.34 -34.00 3647.00 12150 20240312 -57.94 3575 20241210 42.94 5600 -8.75 20250307 4115 24.18 20250204 12150 -57.94 20240312 3575 42.94 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
11 20250312 151041 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -110 5 -2.10 131750660 25473 36.52 5240 5300 5080 6810 3670 5240 5172.17 0.81 0 1925 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 401 -150.88 1.41 12 0.33 -34.00 3647.00 12150 20240312 -57.78 3575 20241210 43.50 5600 -8.39 20250307 4115 24.67 20250204 12150 -57.78 20240312 3575 43.50 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N
12 20250312 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -110 5 -2.10 107505780 20786 29.80 5240 5300 5080 6810 3670 5240 5172.03 0.81 0 2023 5573 5406 5213 5046 4853 5490 5130 39 1570 500 3450 10 1 7819826 401 -150.88 1.41 12 0.27 -34.00 3647.00 12150 20240312 -57.78 3575 20241210 43.50 5600 -8.39 20250307 4115 24.67 20250204 12150 -57.78 20240312 3575 43.50 20241210 0.38 N 274400 500 39 억 63681 N N 0 N 00 N