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
377450/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
20250312,161207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,220,2,1.95,224988865,19610,16.74,11190,11600,11190,14660,7900,11280,11473.06,2.29,0,2015,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1993,9.19,1.11,12,0.11,1251.00,10358.00,16880,20241203,-31.87,8700,20240311,32.18,13980,-17.74,20250227,11040,4.17,20250311,16880,-31.87,20241203,8780,30.98,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,151208,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,190,2,1.68,212636915,18535,15.82,11190,11600,11190,14660,7900,11280,11472.18,2.29,0,1832,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1988,9.17,1.11,12,0.11,1251.00,10358.00,16880,20241203,-32.05,8700,20240311,31.84,13980,-17.95,20250227,11040,3.89,20250311,16880,-32.05,20241203,8780,30.64,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,141206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11450,170,2,1.51,184883270,16117,13.76,11190,11600,11190,14660,7900,11280,11471.32,2.29,0,1184,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1984,9.15,1.11,12,0.09,1251.00,10358.00,16880,20241203,-32.17,8700,20240311,31.61,13980,-18.10,20250227,11040,3.71,20250311,16880,-32.17,20241203,8780,30.41,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,131207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11480,200,2,1.77,158865510,13847,11.82,11190,11600,11190,14660,7900,11280,11472.92,2.29,0,1155,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1989,9.18,1.11,12,0.08,1251.00,10358.00,16880,20241203,-31.99,8700,20240311,31.95,13980,-17.88,20250227,11040,3.99,20250311,16880,-31.99,20241203,8780,30.75,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,121211,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11520,240,2,2.13,155572695,13561,11.58,11190,11600,11190,14660,7900,11280,11472.07,2.29,0,1124,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1996,9.21,1.11,12,0.08,1251.00,10358.00,16880,20241203,-31.75,8700,20240311,32.41,13980,-17.60,20250227,11040,4.35,20250311,16880,-31.75,20241203,8780,31.21,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,111202,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,220,2,1.95,94423015,8236,7.03,11190,11600,11190,14660,7900,11280,11464.67,2.29,0,643,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1993,9.19,1.11,12,0.05,1251.00,10358.00,16880,20241203,-31.87,8700,20240311,32.18,13980,-17.74,20250227,11040,4.17,20250311,16880,-31.87,20241203,8780,30.98,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,101204,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11520,240,2,2.13,45904375,4020,3.43,11190,11600,11190,14660,7900,11280,11419.00,2.29,0,-637,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1996,9.21,1.11,12,0.02,1251.00,10358.00,16880,20241203,-31.75,8700,20240311,32.41,13980,-17.60,20250227,11040,4.35,20250311,16880,-31.75,20241203,8780,31.21,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,091212,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,190,2,1.68,22133830,1950,1.66,11190,11600,11190,14660,7900,11280,11350.68,2.29,0,-464,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1988,9.17,1.11,12,0.01,1251.00,10358.00,16880,20241203,-32.05,8700,20240311,31.84,13980,-17.95,20250227,11040,3.89,20250311,16880,-32.05,20241203,8780,30.64,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250311,161158,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11280,-430,5,-3.67,1315490785,117025,432.59,11210,11690,11040,15220,8200,11710,11241.11,2.17,0,19785,12296,12002,11856,11562,11416,11930,11490,17,3510,100,8190,10,1,17330000,1955,9.02,1.09,12,0.68,1251.00,10358.00,16880,20241203,-33.18,8700,20240311,29.66,13980,-19.31,20250227,11040,2.17,20250311,16880,-33.18,20241203,8700,29.66,20240311,3.98,N,377450,100,17 억,,376411,N,N,0,N,00,N
20250311,151201,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11180,-530,5,-4.53,1260717855,112140,414.53,11210,11690,11040,15220,8200,11710,11242.36,2.17,0,18324,12296,12002,11856,11562,11416,11930,11490,17,3510,100,8190,10,1,17330000,1937,8.94,1.08,12,0.65,1251.00,10358.00,16880,20241203,-33.77,8700,20240311,28.51,13980,-20.03,20250227,11040,1.27,20250311,16880,-33.77,20241203,8700,28.51,20240311,3.98,N,377450,100,17 억,,376411,N,N,0,N,00,N
20250311,141205,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11170,-540,5,-4.61,1146122840,101861,376.54,11210,11690,11040,15220,8200,11710,11251.83,2.17,0,19389,12296,12002,11856,11562,11416,11930,11490,17,3510,100,8190,10,1,17330000,1936,8.93,1.08,12,0.59,1251.00,10358.00,16880,20241203,-33.83,8700,20240311,28.39,13980,-20.10,20250227,11040,1.18,20250311,16880,-33.83,20241203,8700,28.39,20240311,3.98,N,377450,100,17 억,,376411,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 161207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11500 220 2 1.95 224988865 19610 16.74 11190 11600 11190 14660 7900 11280 11473.06 2.29 0 2015 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1993 9.19 1.11 12 0.11 1251.00 10358.00 16880 20241203 -31.87 8700 20240311 32.18 13980 -17.74 20250227 11040 4.17 20250311 16880 -31.87 20241203 8780 30.98 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
3 20250312 151208 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11470 190 2 1.68 212636915 18535 15.82 11190 11600 11190 14660 7900 11280 11472.18 2.29 0 1832 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1988 9.17 1.11 12 0.11 1251.00 10358.00 16880 20241203 -32.05 8700 20240311 31.84 13980 -17.95 20250227 11040 3.89 20250311 16880 -32.05 20241203 8780 30.64 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
4 20250312 141206 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11450 170 2 1.51 184883270 16117 13.76 11190 11600 11190 14660 7900 11280 11471.32 2.29 0 1184 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1984 9.15 1.11 12 0.09 1251.00 10358.00 16880 20241203 -32.17 8700 20240311 31.61 13980 -18.10 20250227 11040 3.71 20250311 16880 -32.17 20241203 8780 30.41 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
5 20250312 131207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11480 200 2 1.77 158865510 13847 11.82 11190 11600 11190 14660 7900 11280 11472.92 2.29 0 1155 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1989 9.18 1.11 12 0.08 1251.00 10358.00 16880 20241203 -31.99 8700 20240311 31.95 13980 -17.88 20250227 11040 3.99 20250311 16880 -31.99 20241203 8780 30.75 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
6 20250312 121211 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11520 240 2 2.13 155572695 13561 11.58 11190 11600 11190 14660 7900 11280 11472.07 2.29 0 1124 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1996 9.21 1.11 12 0.08 1251.00 10358.00 16880 20241203 -31.75 8700 20240311 32.41 13980 -17.60 20250227 11040 4.35 20250311 16880 -31.75 20241203 8780 31.21 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
7 20250312 111202 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11500 220 2 1.95 94423015 8236 7.03 11190 11600 11190 14660 7900 11280 11464.67 2.29 0 643 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1993 9.19 1.11 12 0.05 1251.00 10358.00 16880 20241203 -31.87 8700 20240311 32.18 13980 -17.74 20250227 11040 4.17 20250311 16880 -31.87 20241203 8780 30.98 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
8 20250312 101204 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11520 240 2 2.13 45904375 4020 3.43 11190 11600 11190 14660 7900 11280 11419.00 2.29 0 -637 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1996 9.21 1.11 12 0.02 1251.00 10358.00 16880 20241203 -31.75 8700 20240311 32.41 13980 -17.60 20250227 11040 4.35 20250311 16880 -31.75 20241203 8780 31.21 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
9 20250312 091212 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11470 190 2 1.68 22133830 1950 1.66 11190 11600 11190 14660 7900 11280 11350.68 2.29 0 -464 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1988 9.17 1.11 12 0.01 1251.00 10358.00 16880 20241203 -32.05 8700 20240311 31.84 13980 -17.95 20250227 11040 3.89 20250311 16880 -32.05 20241203 8780 30.64 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
10 20250311 161158 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11280 -430 5 -3.67 1315490785 117025 432.59 11210 11690 11040 15220 8200 11710 11241.11 2.17 0 19785 12296 12002 11856 11562 11416 11930 11490 17 3510 100 8190 10 1 17330000 1955 9.02 1.09 12 0.68 1251.00 10358.00 16880 20241203 -33.18 8700 20240311 29.66 13980 -19.31 20250227 11040 2.17 20250311 16880 -33.18 20241203 8700 29.66 20240311 3.98 N 377450 100 17 억 376411 N N 0 N 00 N
11 20250311 151201 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11180 -530 5 -4.53 1260717855 112140 414.53 11210 11690 11040 15220 8200 11710 11242.36 2.17 0 18324 12296 12002 11856 11562 11416 11930 11490 17 3510 100 8190 10 1 17330000 1937 8.94 1.08 12 0.65 1251.00 10358.00 16880 20241203 -33.77 8700 20240311 28.51 13980 -20.03 20250227 11040 1.27 20250311 16880 -33.77 20241203 8700 28.51 20240311 3.98 N 377450 100 17 억 376411 N N 0 N 00 N
12 20250311 141205 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11170 -540 5 -4.61 1146122840 101861 376.54 11210 11690 11040 15220 8200 11710 11251.83 2.17 0 19389 12296 12002 11856 11562 11416 11930 11490 17 3510 100 8190 10 1 17330000 1936 8.93 1.08 12 0.59 1251.00 10358.00 16880 20241203 -33.83 8700 20240311 28.39 13980 -20.10 20250227 11040 1.18 20250311 16880 -33.83 20241203 8700 28.39 20240311 3.98 N 377450 100 17 억 376411 N N 0 N 00 N