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
234340/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
20250312,161000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13850,-30,5,-0.22,143025615,10213,45.68,13790,14200,13790,18040,9720,13880,14006.94,3.81,0,1752,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1309,11.60,0.79,12,0.11,1194.00,17423.00,24650,20240701,-43.81,12500,20241209,10.80,15790,-12.29,20250226,13170,5.16,20250203,24650,-43.81,20240701,12500,10.80,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,151002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13890,10,2,0.07,132848635,9479,42.40,13790,14200,13790,18040,9720,13880,14015.05,3.81,0,2112,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1313,11.63,0.80,12,0.10,1194.00,17423.00,24650,20240701,-43.65,12500,20241209,11.12,15790,-12.03,20250226,13170,5.47,20250203,24650,-43.65,20240701,12500,11.12,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,140959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,60,2,0.43,111872910,7968,35.64,13790,14200,13790,18040,9720,13880,14040.27,3.81,0,2414,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1318,11.68,0.80,12,0.08,1194.00,17423.00,24650,20240701,-43.45,12500,20241209,11.52,15790,-11.72,20250226,13170,5.85,20250203,24650,-43.45,20240701,12500,11.52,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,131001,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14030,150,2,1.08,106170200,7559,33.81,13790,14200,13790,18040,9720,13880,14045.54,3.81,0,2290,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1326,11.75,0.81,12,0.08,1194.00,17423.00,24650,20240701,-43.08,12500,20241209,12.24,15790,-11.15,20250226,13170,6.53,20250203,24650,-43.08,20240701,12500,12.24,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,121003,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14020,140,2,1.01,83982330,5970,26.70,13790,14200,13790,18040,9720,13880,14067.39,3.81,0,1763,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1325,11.74,0.80,12,0.06,1194.00,17423.00,24650,20240701,-43.12,12500,20241209,12.16,15790,-11.21,20250226,13170,6.45,20250203,24650,-43.12,20240701,12500,12.16,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,110955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14040,160,2,1.15,65840720,4677,20.92,13790,14200,13790,18040,9720,13880,14077.55,3.81,0,1689,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1327,11.76,0.81,12,0.05,1194.00,17423.00,24650,20240701,-43.04,12500,20241209,12.32,15790,-11.08,20250226,13170,6.61,20250203,24650,-43.04,20240701,12500,12.32,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,100958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14130,250,2,1.80,54038050,3842,17.18,13790,14200,13790,18040,9720,13880,14065.08,3.81,0,1347,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1336,11.83,0.81,12,0.04,1194.00,17423.00,24650,20240701,-42.68,12500,20241209,13.04,15790,-10.51,20250226,13170,7.29,20250203,24650,-42.68,20240701,12500,13.04,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,091004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13980,100,2,0.72,7391330,532,2.38,13790,13990,13790,18040,9720,13880,13893.48,3.81,0,111,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1322,11.71,0.80,12,0.01,1194.00,17423.00,24650,20240701,-43.29,12500,20241209,11.84,15790,-11.46,20250226,13170,6.15,20250203,24650,-43.29,20240701,12500,11.84,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250311,160952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13880,-230,5,-1.63,304716865,22211,257.16,13920,14110,13470,18340,9880,14110,13719.19,3.88,0,-6489,14330,14220,14110,14000,13890,14165,13945,47,4230,500,9870,10,1,9453000,1312,11.62,0.80,12,0.23,1194.00,17423.00,24650,20240701,-43.69,12500,20241209,11.04,15790,-12.10,20250226,13170,5.39,20250203,24650,-43.69,20240701,12500,11.04,20241209,2.55,N,234340,500,47 억,,366572,N,N,0,N,00,N
20250311,150956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13900,-210,5,-1.49,300413795,21901,253.57,13920,14110,13470,18340,9880,14110,13716.90,3.88,0,-6429,14330,14220,14110,14000,13890,14165,13945,47,4230,500,9870,10,1,9453000,1314,11.64,0.80,12,0.23,1194.00,17423.00,24650,20240701,-43.61,12500,20241209,11.20,15790,-11.97,20250226,13170,5.54,20250203,24650,-43.61,20240701,12500,11.20,20241209,2.55,N,234340,500,47 억,,366572,N,N,0,N,00,N
20250311,140958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14010,-100,5,-0.71,288849605,21069,243.94,13920,14110,13470,18340,9880,14110,13709.70,3.88,0,-6159,14330,14220,14110,14000,13890,14165,13945,47,4230,500,9870,10,1,9453000,1324,11.73,0.80,12,0.22,1194.00,17423.00,24650,20240701,-43.16,12500,20241209,12.08,15790,-11.27,20250226,13170,6.38,20250203,24650,-43.16,20240701,12500,12.08,20241209,2.55,N,234340,500,47 억,,366572,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 20250312 161000 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13850 -30 5 -0.22 143025615 10213 45.68 13790 14200 13790 18040 9720 13880 14006.94 3.81 0 1752 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1309 11.60 0.79 12 0.11 1194.00 17423.00 24650 20240701 -43.81 12500 20241209 10.80 15790 -12.29 20250226 13170 5.16 20250203 24650 -43.81 20240701 12500 10.80 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
3 20250312 151002 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13890 10 2 0.07 132848635 9479 42.40 13790 14200 13790 18040 9720 13880 14015.05 3.81 0 2112 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1313 11.63 0.80 12 0.10 1194.00 17423.00 24650 20240701 -43.65 12500 20241209 11.12 15790 -12.03 20250226 13170 5.47 20250203 24650 -43.65 20240701 12500 11.12 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
4 20250312 140959 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13940 60 2 0.43 111872910 7968 35.64 13790 14200 13790 18040 9720 13880 14040.27 3.81 0 2414 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1318 11.68 0.80 12 0.08 1194.00 17423.00 24650 20240701 -43.45 12500 20241209 11.52 15790 -11.72 20250226 13170 5.85 20250203 24650 -43.45 20240701 12500 11.52 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
5 20250312 131001 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14030 150 2 1.08 106170200 7559 33.81 13790 14200 13790 18040 9720 13880 14045.54 3.81 0 2290 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1326 11.75 0.81 12 0.08 1194.00 17423.00 24650 20240701 -43.08 12500 20241209 12.24 15790 -11.15 20250226 13170 6.53 20250203 24650 -43.08 20240701 12500 12.24 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
6 20250312 121003 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14020 140 2 1.01 83982330 5970 26.70 13790 14200 13790 18040 9720 13880 14067.39 3.81 0 1763 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1325 11.74 0.80 12 0.06 1194.00 17423.00 24650 20240701 -43.12 12500 20241209 12.16 15790 -11.21 20250226 13170 6.45 20250203 24650 -43.12 20240701 12500 12.16 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
7 20250312 110955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14040 160 2 1.15 65840720 4677 20.92 13790 14200 13790 18040 9720 13880 14077.55 3.81 0 1689 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1327 11.76 0.81 12 0.05 1194.00 17423.00 24650 20240701 -43.04 12500 20241209 12.32 15790 -11.08 20250226 13170 6.61 20250203 24650 -43.04 20240701 12500 12.32 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
8 20250312 100958 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14130 250 2 1.80 54038050 3842 17.18 13790 14200 13790 18040 9720 13880 14065.08 3.81 0 1347 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1336 11.83 0.81 12 0.04 1194.00 17423.00 24650 20240701 -42.68 12500 20241209 13.04 15790 -10.51 20250226 13170 7.29 20250203 24650 -42.68 20240701 12500 13.04 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
9 20250312 091004 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13980 100 2 0.72 7391330 532 2.38 13790 13990 13790 18040 9720 13880 13893.48 3.81 0 111 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1322 11.71 0.80 12 0.01 1194.00 17423.00 24650 20240701 -43.29 12500 20241209 11.84 15790 -11.46 20250226 13170 6.15 20250203 24650 -43.29 20240701 12500 11.84 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
10 20250311 160952 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13880 -230 5 -1.63 304716865 22211 257.16 13920 14110 13470 18340 9880 14110 13719.19 3.88 0 -6489 14330 14220 14110 14000 13890 14165 13945 47 4230 500 9870 10 1 9453000 1312 11.62 0.80 12 0.23 1194.00 17423.00 24650 20240701 -43.69 12500 20241209 11.04 15790 -12.10 20250226 13170 5.39 20250203 24650 -43.69 20240701 12500 11.04 20241209 2.55 N 234340 500 47 억 366572 N N 0 N 00 N
11 20250311 150956 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13900 -210 5 -1.49 300413795 21901 253.57 13920 14110 13470 18340 9880 14110 13716.90 3.88 0 -6429 14330 14220 14110 14000 13890 14165 13945 47 4230 500 9870 10 1 9453000 1314 11.64 0.80 12 0.23 1194.00 17423.00 24650 20240701 -43.61 12500 20241209 11.20 15790 -11.97 20250226 13170 5.54 20250203 24650 -43.61 20240701 12500 11.20 20241209 2.55 N 234340 500 47 억 366572 N N 0 N 00 N
12 20250311 140958 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14010 -100 5 -0.71 288849605 21069 243.94 13920 14110 13470 18340 9880 14110 13709.70 3.88 0 -6159 14330 14220 14110 14000 13890 14165 13945 47 4230 500 9870 10 1 9453000 1324 11.73 0.80 12 0.22 1194.00 17423.00 24650 20240701 -43.16 12500 20241209 12.08 15790 -11.27 20250226 13170 6.38 20250203 24650 -43.16 20240701 12500 12.08 20241209 2.55 N 234340 500 47 억 366572 N N 0 N 00 N