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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079940/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
20250312,160639,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14970,250,2,1.70,332007340,22238,49.30,14650,15100,14650,19130,10310,14720,14929.73,29.80,0,-291,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2026,12.64,1.34,12,0.16,1184.00,11131.00,24350,20240314,-38.52,12300,20240805,21.71,19690,-23.97,20250211,14460,3.53,20250311,24350,-38.52,20240314,12300,21.71,20240805,2.08,N,079940,500,67 억,,4033705,N,N,7,N,00,N
20250312,150640,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14900,180,2,1.22,319602850,21407,47.46,14650,15100,14650,19130,10310,14720,14929.83,29.80,0,-149,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2017,12.58,1.34,12,0.16,1184.00,11131.00,24350,20240314,-38.81,12300,20240805,21.14,19690,-24.33,20250211,14460,3.04,20250311,24350,-38.81,20240314,12300,21.14,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,140638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14950,230,2,1.56,268232650,17958,39.81,14650,15100,14650,19130,10310,14720,14936.67,29.80,0,-528,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2024,12.63,1.34,12,0.13,1184.00,11131.00,24350,20240314,-38.60,12300,20240805,21.54,19690,-24.07,20250211,14460,3.39,20250311,24350,-38.60,20240314,12300,21.54,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,130638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14950,230,2,1.56,214574380,14371,31.86,14650,15100,14650,19130,10310,14720,14931.07,29.80,0,-262,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2024,12.63,1.34,12,0.11,1184.00,11131.00,24350,20240314,-38.60,12300,20240805,21.54,19690,-24.07,20250211,14460,3.39,20250311,24350,-38.60,20240314,12300,21.54,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,120640,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,240,2,1.63,167742280,11246,24.93,14650,15100,14650,19130,10310,14720,14915.73,29.80,0,-514,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2025,12.64,1.34,12,0.08,1184.00,11131.00,24350,20240314,-38.56,12300,20240805,21.63,19690,-24.02,20250211,14460,3.46,20250311,24350,-38.56,20240314,12300,21.63,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,110636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14870,150,2,1.02,76715950,5170,11.46,14650,14960,14650,19130,10310,14720,14838.68,29.80,0,-208,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2013,12.56,1.34,12,0.04,1184.00,11131.00,24350,20240314,-38.93,12300,20240805,20.89,19690,-24.48,20250211,14460,2.84,20250311,24350,-38.93,20240314,12300,20.89,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,100639,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14810,90,2,0.61,52236630,3521,7.81,14650,14960,14650,19130,10310,14720,14835.74,29.80,0,-255,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2005,12.51,1.33,12,0.03,1184.00,11131.00,24350,20240314,-39.18,12300,20240805,20.41,19690,-24.78,20250211,14460,2.42,20250311,24350,-39.18,20240314,12300,20.41,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,090641,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14780,60,2,0.41,191010,13,0.03,14650,14780,14650,19130,10310,14720,14693.08,29.80,0,-2,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2001,12.48,1.33,12,0.00,1184.00,11131.00,24350,20240314,-39.30,12300,20240805,20.16,19690,-24.94,20250211,14460,2.21,20250311,24350,-39.30,20240314,12300,20.16,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250311,160633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14720,-250,5,-1.67,657874790,45057,147.06,14750,14820,14460,19460,10480,14970,14600.81,29.85,0,-6821,15190,15080,14940,14830,14690,15135,14885,68,4490,500,11070,10,1,13535684,1992,12.43,1.32,12,0.33,1184.00,11131.00,24350,20240314,-39.55,12300,20240805,19.67,19690,-25.24,20250211,14460,1.80,20250311,24350,-39.55,20240314,12300,19.67,20240805,2.09,N,079940,500,67 억,,4040397,N,N,1,N,00,N
20250311,150636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14730,-240,5,-1.60,645606780,44224,144.34,14750,14820,14460,19460,10480,14970,14598.56,29.85,0,-6314,15190,15080,14940,14830,14690,15135,14885,68,4490,500,11070,10,1,13535684,1994,12.44,1.32,12,0.33,1184.00,11131.00,24350,20240314,-39.51,12300,20240805,19.76,19690,-25.19,20250211,14460,1.87,20250311,24350,-39.51,20240314,12300,19.76,20240805,2.09,N,079940,500,67 억,,4040397,N,N,1,N,00,N
20250311,140636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14770,-200,5,-1.34,613407030,42041,137.22,14750,14820,14460,19460,10480,14970,14590.69,29.85,0,-6037,15190,15080,14940,14830,14690,15135,14885,68,4490,500,11070,10,1,13535684,1999,12.47,1.33,12,0.31,1184.00,11131.00,24350,20240314,-39.34,12300,20240805,20.08,19690,-24.99,20250211,14460,2.14,20250311,24350,-39.34,20240314,12300,20.08,20240805,2.09,N,079940,500,67 억,,4040397,N,N,1,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 20250312 160639 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14970 250 2 1.70 332007340 22238 49.30 14650 15100 14650 19130 10310 14720 14929.73 29.80 0 -291 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2026 12.64 1.34 12 0.16 1184.00 11131.00 24350 20240314 -38.52 12300 20240805 21.71 19690 -23.97 20250211 14460 3.53 20250311 24350 -38.52 20240314 12300 21.71 20240805 2.08 N 079940 500 67 억 4033705 N N 7 N 00 N
3 20250312 150640 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14900 180 2 1.22 319602850 21407 47.46 14650 15100 14650 19130 10310 14720 14929.83 29.80 0 -149 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2017 12.58 1.34 12 0.16 1184.00 11131.00 24350 20240314 -38.81 12300 20240805 21.14 19690 -24.33 20250211 14460 3.04 20250311 24350 -38.81 20240314 12300 21.14 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
4 20250312 140638 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14950 230 2 1.56 268232650 17958 39.81 14650 15100 14650 19130 10310 14720 14936.67 29.80 0 -528 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2024 12.63 1.34 12 0.13 1184.00 11131.00 24350 20240314 -38.60 12300 20240805 21.54 19690 -24.07 20250211 14460 3.39 20250311 24350 -38.60 20240314 12300 21.54 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
5 20250312 130638 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14950 230 2 1.56 214574380 14371 31.86 14650 15100 14650 19130 10310 14720 14931.07 29.80 0 -262 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2024 12.63 1.34 12 0.11 1184.00 11131.00 24350 20240314 -38.60 12300 20240805 21.54 19690 -24.07 20250211 14460 3.39 20250311 24350 -38.60 20240314 12300 21.54 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
6 20250312 120640 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14960 240 2 1.63 167742280 11246 24.93 14650 15100 14650 19130 10310 14720 14915.73 29.80 0 -514 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2025 12.64 1.34 12 0.08 1184.00 11131.00 24350 20240314 -38.56 12300 20240805 21.63 19690 -24.02 20250211 14460 3.46 20250311 24350 -38.56 20240314 12300 21.63 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
7 20250312 110636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14870 150 2 1.02 76715950 5170 11.46 14650 14960 14650 19130 10310 14720 14838.68 29.80 0 -208 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2013 12.56 1.34 12 0.04 1184.00 11131.00 24350 20240314 -38.93 12300 20240805 20.89 19690 -24.48 20250211 14460 2.84 20250311 24350 -38.93 20240314 12300 20.89 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
8 20250312 100639 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14810 90 2 0.61 52236630 3521 7.81 14650 14960 14650 19130 10310 14720 14835.74 29.80 0 -255 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2005 12.51 1.33 12 0.03 1184.00 11131.00 24350 20240314 -39.18 12300 20240805 20.41 19690 -24.78 20250211 14460 2.42 20250311 24350 -39.18 20240314 12300 20.41 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
9 20250312 090641 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14780 60 2 0.41 191010 13 0.03 14650 14780 14650 19130 10310 14720 14693.08 29.80 0 -2 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2001 12.48 1.33 12 0.00 1184.00 11131.00 24350 20240314 -39.30 12300 20240805 20.16 19690 -24.94 20250211 14460 2.21 20250311 24350 -39.30 20240314 12300 20.16 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
10 20250311 160633 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14720 -250 5 -1.67 657874790 45057 147.06 14750 14820 14460 19460 10480 14970 14600.81 29.85 0 -6821 15190 15080 14940 14830 14690 15135 14885 68 4490 500 11070 10 1 13535684 1992 12.43 1.32 12 0.33 1184.00 11131.00 24350 20240314 -39.55 12300 20240805 19.67 19690 -25.24 20250211 14460 1.80 20250311 24350 -39.55 20240314 12300 19.67 20240805 2.09 N 079940 500 67 억 4040397 N N 1 N 00 N
11 20250311 150636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14730 -240 5 -1.60 645606780 44224 144.34 14750 14820 14460 19460 10480 14970 14598.56 29.85 0 -6314 15190 15080 14940 14830 14690 15135 14885 68 4490 500 11070 10 1 13535684 1994 12.44 1.32 12 0.33 1184.00 11131.00 24350 20240314 -39.51 12300 20240805 19.76 19690 -25.19 20250211 14460 1.87 20250311 24350 -39.51 20240314 12300 19.76 20240805 2.09 N 079940 500 67 억 4040397 N N 1 N 00 N
12 20250311 140636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14770 -200 5 -1.34 613407030 42041 137.22 14750 14820 14460 19460 10480 14970 14590.69 29.85 0 -6037 15190 15080 14940 14830 14690 15135 14885 68 4490 500 11070 10 1 13535684 1999 12.47 1.33 12 0.31 1184.00 11131.00 24350 20240314 -39.34 12300 20240805 20.08 19690 -24.99 20250211 14460 2.14 20250311 24350 -39.34 20240314 12300 20.08 20240805 2.09 N 079940 500 67 억 4040397 N N 1 N 00 N