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
294570/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
20250312,161057,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,170,2,0.91,596254970,31368,52.57,18720,19380,18670,24400,13140,18770,19008.45,2.69,0,-8789,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1942,27.06,1.47,12,0.31,700.00,12867.00,21250,20240401,-10.87,10180,20240805,86.05,19970,-5.16,20250221,14940,26.77,20250204,21250,-10.87,20240401,10180,86.05,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,151059,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,170,2,0.91,583724930,30706,51.46,18720,19380,18670,24400,13140,18770,19010.13,2.69,0,-8671,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1942,27.06,1.47,12,0.30,700.00,12867.00,21250,20240401,-10.87,10180,20240805,86.05,19970,-5.16,20250221,14940,26.77,20250204,21250,-10.87,20240401,10180,86.05,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,141056,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18970,200,2,1.07,518589480,27259,45.68,18720,19380,18670,24400,13140,18770,19024.52,2.69,0,-8251,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1945,27.10,1.47,12,0.27,700.00,12867.00,21250,20240401,-10.73,10180,20240805,86.35,19970,-5.01,20250221,14940,26.97,20250204,21250,-10.73,20240401,10180,86.35,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,131057,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,160,2,0.85,470115420,24687,41.37,18720,19380,18670,24400,13140,18770,19043.04,2.69,0,-8244,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1941,27.04,1.47,12,0.24,700.00,12867.00,21250,20240401,-10.92,10180,20240805,85.95,19970,-5.21,20250221,14940,26.71,20250204,21250,-10.92,20240401,10180,85.95,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,121101,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18890,120,2,0.64,349341740,18275,30.63,18720,19380,18720,24400,13140,18770,19115.83,2.69,0,-4636,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1937,26.99,1.47,12,0.18,700.00,12867.00,21250,20240401,-11.11,10180,20240805,85.56,19970,-5.41,20250221,14940,26.44,20250204,21250,-11.11,20240401,10180,85.56,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,111053,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19070,300,2,1.60,297954240,15556,26.07,18720,19380,18720,24400,13140,18770,19153.65,2.69,0,-2162,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1956,27.24,1.48,12,0.15,700.00,12867.00,21250,20240401,-10.26,10180,20240805,87.33,19970,-4.51,20250221,14940,27.64,20250204,21250,-10.26,20240401,10180,87.33,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,101055,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19080,310,2,1.65,243718245,12702,21.29,18720,19380,18720,24400,13140,18770,19187.39,2.69,0,-186,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1957,27.26,1.48,12,0.12,700.00,12867.00,21250,20240401,-10.21,10180,20240805,87.43,19970,-4.46,20250221,14940,27.71,20250204,21250,-10.21,20240401,10180,87.43,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,091102,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19160,390,2,2.08,13045680,685,1.15,18720,19290,18720,24400,13140,18770,19044.79,2.69,0,-203,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1965,27.37,1.49,12,0.01,700.00,12867.00,21250,20240401,-9.84,10180,20240805,88.21,19970,-4.06,20250221,14940,28.25,20250204,21250,-9.84,20240401,10180,88.21,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250311,161049,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18770,150,2,0.81,1115003465,59221,205.11,18640,19400,18080,24200,13040,18620,18827.96,2.66,0,3890,19760,19190,18380,17810,17000,19475,18095,51,5580,500,13400,10,1,10254685,1925,26.81,1.46,12,0.58,700.00,12867.00,21250,20240401,-11.67,10180,20240805,84.38,19970,-6.01,20250221,14940,25.64,20250204,21250,-11.67,20240401,10180,84.38,20240805,0.86,N,294570,500,51 억,,272275,N,N,0,N,00,N
20250311,151052,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18820,200,2,1.07,1079385300,57332,198.57,18640,19400,18080,24200,13040,18620,18826.93,2.66,0,4310,19760,19190,18380,17810,17000,19475,18095,51,5580,500,13400,10,1,10254685,1930,26.89,1.46,12,0.56,700.00,12867.00,21250,20240401,-11.44,10180,20240805,84.87,19970,-5.76,20250221,14940,25.97,20250204,21250,-11.44,20240401,10180,84.87,20240805,0.86,N,294570,500,51 억,,272275,N,N,0,N,00,N
20250311,141056,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18700,80,2,0.43,590119550,31751,109.97,18640,18890,18080,24200,13040,18620,18585.86,2.66,0,476,19760,19190,18380,17810,17000,19475,18095,51,5580,500,13400,10,1,10254685,1918,26.71,1.45,12,0.31,700.00,12867.00,21250,20240401,-12.00,10180,20240805,83.69,19970,-6.36,20250221,14940,25.17,20250204,21250,-12.00,20240401,10180,83.69,20240805,0.86,N,294570,500,51 억,,272275,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 161057 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 170 2 0.91 596254970 31368 52.57 18720 19380 18670 24400 13140 18770 19008.45 2.69 0 -8789 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1942 27.06 1.47 12 0.31 700.00 12867.00 21250 20240401 -10.87 10180 20240805 86.05 19970 -5.16 20250221 14940 26.77 20250204 21250 -10.87 20240401 10180 86.05 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
3 20250312 151059 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 170 2 0.91 583724930 30706 51.46 18720 19380 18670 24400 13140 18770 19010.13 2.69 0 -8671 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1942 27.06 1.47 12 0.30 700.00 12867.00 21250 20240401 -10.87 10180 20240805 86.05 19970 -5.16 20250221 14940 26.77 20250204 21250 -10.87 20240401 10180 86.05 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
4 20250312 141056 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18970 200 2 1.07 518589480 27259 45.68 18720 19380 18670 24400 13140 18770 19024.52 2.69 0 -8251 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1945 27.10 1.47 12 0.27 700.00 12867.00 21250 20240401 -10.73 10180 20240805 86.35 19970 -5.01 20250221 14940 26.97 20250204 21250 -10.73 20240401 10180 86.35 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
5 20250312 131057 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18930 160 2 0.85 470115420 24687 41.37 18720 19380 18670 24400 13140 18770 19043.04 2.69 0 -8244 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1941 27.04 1.47 12 0.24 700.00 12867.00 21250 20240401 -10.92 10180 20240805 85.95 19970 -5.21 20250221 14940 26.71 20250204 21250 -10.92 20240401 10180 85.95 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
6 20250312 121101 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18890 120 2 0.64 349341740 18275 30.63 18720 19380 18720 24400 13140 18770 19115.83 2.69 0 -4636 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1937 26.99 1.47 12 0.18 700.00 12867.00 21250 20240401 -11.11 10180 20240805 85.56 19970 -5.41 20250221 14940 26.44 20250204 21250 -11.11 20240401 10180 85.56 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
7 20250312 111053 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19070 300 2 1.60 297954240 15556 26.07 18720 19380 18720 24400 13140 18770 19153.65 2.69 0 -2162 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1956 27.24 1.48 12 0.15 700.00 12867.00 21250 20240401 -10.26 10180 20240805 87.33 19970 -4.51 20250221 14940 27.64 20250204 21250 -10.26 20240401 10180 87.33 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
8 20250312 101055 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19080 310 2 1.65 243718245 12702 21.29 18720 19380 18720 24400 13140 18770 19187.39 2.69 0 -186 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1957 27.26 1.48 12 0.12 700.00 12867.00 21250 20240401 -10.21 10180 20240805 87.43 19970 -4.46 20250221 14940 27.71 20250204 21250 -10.21 20240401 10180 87.43 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
9 20250312 091102 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19160 390 2 2.08 13045680 685 1.15 18720 19290 18720 24400 13140 18770 19044.79 2.69 0 -203 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1965 27.37 1.49 12 0.01 700.00 12867.00 21250 20240401 -9.84 10180 20240805 88.21 19970 -4.06 20250221 14940 28.25 20250204 21250 -9.84 20240401 10180 88.21 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
10 20250311 161049 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18770 150 2 0.81 1115003465 59221 205.11 18640 19400 18080 24200 13040 18620 18827.96 2.66 0 3890 19760 19190 18380 17810 17000 19475 18095 51 5580 500 13400 10 1 10254685 1925 26.81 1.46 12 0.58 700.00 12867.00 21250 20240401 -11.67 10180 20240805 84.38 19970 -6.01 20250221 14940 25.64 20250204 21250 -11.67 20240401 10180 84.38 20240805 0.86 N 294570 500 51 억 272275 N N 0 N 00 N
11 20250311 151052 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18820 200 2 1.07 1079385300 57332 198.57 18640 19400 18080 24200 13040 18620 18826.93 2.66 0 4310 19760 19190 18380 17810 17000 19475 18095 51 5580 500 13400 10 1 10254685 1930 26.89 1.46 12 0.56 700.00 12867.00 21250 20240401 -11.44 10180 20240805 84.87 19970 -5.76 20250221 14940 25.97 20250204 21250 -11.44 20240401 10180 84.87 20240805 0.86 N 294570 500 51 억 272275 N N 0 N 00 N
12 20250311 141056 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18700 80 2 0.43 590119550 31751 109.97 18640 18890 18080 24200 13040 18620 18585.86 2.66 0 476 19760 19190 18380 17810 17000 19475 18095 51 5580 500 13400 10 1 10254685 1918 26.71 1.45 12 0.31 700.00 12867.00 21250 20240401 -12.00 10180 20240805 83.69 19970 -6.36 20250221 14940 25.17 20250204 21250 -12.00 20240401 10180 83.69 20240805 0.86 N 294570 500 51 억 272275 N N 0 N 00 N