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
461300/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
20250312,161310,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13800,-140,5,-1.00,822324225,58278,92.21,13940,14100,13050,18120,9760,13940,13821.60,5.32,0,1886,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1813,4.84,1.75,12,0.44,2851.00,7880.00,31700,20240830,-56.47,10670,20250203,29.33,14140,-2.40,20250213,10670,29.33,20250203,31700,-56.47,20240830,10670,29.33,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,151314,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13790,-150,5,-1.08,616538445,44605,70.58,13940,14100,13050,18120,9760,13940,13822.18,5.32,0,1845,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1812,4.84,1.75,12,0.34,2851.00,7880.00,31700,20240830,-56.50,10670,20250203,29.24,14140,-2.48,20250213,10670,29.24,20250203,31700,-56.50,20240830,10670,29.24,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,141308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13920,-20,5,-0.14,493950135,35665,56.43,13940,14100,13680,18120,9760,13940,13849.71,5.32,0,1794,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1829,4.88,1.77,12,0.27,2851.00,7880.00,31700,20240830,-56.09,10670,20250203,30.46,14140,-1.56,20250213,10670,30.46,20250203,31700,-56.09,20240830,10670,30.46,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,131310,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,-10,5,-0.07,404733780,29215,46.23,13940,14100,13680,18120,9760,13940,13853.63,5.32,0,590,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1830,4.89,1.77,12,0.22,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,14140,-1.49,20250213,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,121314,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13800,-140,5,-1.00,369836735,26699,42.24,13940,14100,13680,18120,9760,13940,13852.08,5.32,0,-533,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1813,4.84,1.75,12,0.20,2851.00,7880.00,31700,20240830,-56.47,10670,20250203,29.33,14140,-2.40,20250213,10670,29.33,20250203,31700,-56.47,20240830,10670,29.33,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,111304,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13750,-190,5,-1.36,330118365,23825,37.70,13940,14100,13680,18120,9760,13940,13855.96,5.32,0,-515,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1806,4.82,1.74,12,0.18,2851.00,7880.00,31700,20240830,-56.62,10670,20250203,28.87,14140,-2.76,20250213,10670,28.87,20250203,31700,-56.62,20240830,10670,28.87,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,101307,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13840,-100,5,-0.72,272696750,19688,31.15,13940,14100,13680,18120,9760,13940,13850.91,5.32,0,480,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1818,4.85,1.76,12,0.15,2851.00,7880.00,31700,20240830,-56.34,10670,20250203,29.71,14140,-2.12,20250213,10670,29.71,20250203,31700,-56.34,20240830,10670,29.71,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250312,091315,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13890,-50,5,-0.36,126268050,9059,14.33,13940,14100,13680,18120,9760,13940,13938.41,5.32,0,822,14800,14370,13510,13080,12220,14585,13295,66,4180,500,8640,10,1,13137933,1825,4.87,1.76,12,0.07,2851.00,7880.00,31700,20240830,-56.18,10670,20250203,30.18,14140,-1.77,20250213,10670,30.18,20250203,31700,-56.18,20240830,10670,30.18,20250203,1.28,N,461300,500,65 억,,699554,N,N,0,N,00,N
20250311,161300,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,1240,2,9.76,830481885,62075,185.96,12690,13940,12650,16510,8890,12700,13340.75,5.25,0,9807,13433,13066,12883,12516,12333,12975,12425,66,3810,500,7870,10,1,13137933,1831,4.89,1.77,12,0.47,2851.00,7880.00,31700,20240830,-56.03,10670,20250203,30.65,14140,-1.41,20250213,10670,30.65,20250203,31700,-56.03,20240830,10670,30.65,20250203,1.28,N,461300,500,65 억,,690171,N,N,0,N,00,N
20250311,151302,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13720,1020,2,8.03,489692545,37492,112.32,12690,13800,12650,16510,8890,12700,13061.25,5.25,0,4153,13433,13066,12883,12516,12333,12975,12425,66,3810,500,7870,10,1,13137933,1803,4.81,1.74,12,0.29,2851.00,7880.00,31700,20240830,-56.72,10670,20250203,28.58,14140,-2.97,20250213,10670,28.58,20250203,31700,-56.72,20240830,10670,28.58,20250203,1.28,N,461300,500,65 억,,690171,N,N,0,N,00,N
20250311,141306,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12940,240,2,1.89,250968595,19654,58.88,12690,12980,12650,16510,8890,12700,12769.34,5.25,0,3510,13433,13066,12883,12516,12333,12975,12425,66,3810,500,7870,10,1,13137933,1700,4.54,1.64,12,0.15,2851.00,7880.00,31700,20240830,-59.18,10670,20250203,21.27,14140,-8.49,20250213,10670,21.27,20250203,31700,-59.18,20240830,10670,21.27,20250203,1.28,N,461300,500,65 억,,690171,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 161310 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13800 -140 5 -1.00 822324225 58278 92.21 13940 14100 13050 18120 9760 13940 13821.60 5.32 0 1886 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1813 4.84 1.75 12 0.44 2851.00 7880.00 31700 20240830 -56.47 10670 20250203 29.33 14140 -2.40 20250213 10670 29.33 20250203 31700 -56.47 20240830 10670 29.33 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
3 20250312 151314 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13790 -150 5 -1.08 616538445 44605 70.58 13940 14100 13050 18120 9760 13940 13822.18 5.32 0 1845 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1812 4.84 1.75 12 0.34 2851.00 7880.00 31700 20240830 -56.50 10670 20250203 29.24 14140 -2.48 20250213 10670 29.24 20250203 31700 -56.50 20240830 10670 29.24 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
4 20250312 141308 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13920 -20 5 -0.14 493950135 35665 56.43 13940 14100 13680 18120 9760 13940 13849.71 5.32 0 1794 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1829 4.88 1.77 12 0.27 2851.00 7880.00 31700 20240830 -56.09 10670 20250203 30.46 14140 -1.56 20250213 10670 30.46 20250203 31700 -56.09 20240830 10670 30.46 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
5 20250312 131310 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13930 -10 5 -0.07 404733780 29215 46.23 13940 14100 13680 18120 9760 13940 13853.63 5.32 0 590 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1830 4.89 1.77 12 0.22 2851.00 7880.00 31700 20240830 -56.06 10670 20250203 30.55 14140 -1.49 20250213 10670 30.55 20250203 31700 -56.06 20240830 10670 30.55 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
6 20250312 121314 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13800 -140 5 -1.00 369836735 26699 42.24 13940 14100 13680 18120 9760 13940 13852.08 5.32 0 -533 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1813 4.84 1.75 12 0.20 2851.00 7880.00 31700 20240830 -56.47 10670 20250203 29.33 14140 -2.40 20250213 10670 29.33 20250203 31700 -56.47 20240830 10670 29.33 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
7 20250312 111304 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13750 -190 5 -1.36 330118365 23825 37.70 13940 14100 13680 18120 9760 13940 13855.96 5.32 0 -515 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1806 4.82 1.74 12 0.18 2851.00 7880.00 31700 20240830 -56.62 10670 20250203 28.87 14140 -2.76 20250213 10670 28.87 20250203 31700 -56.62 20240830 10670 28.87 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
8 20250312 101307 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13840 -100 5 -0.72 272696750 19688 31.15 13940 14100 13680 18120 9760 13940 13850.91 5.32 0 480 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1818 4.85 1.76 12 0.15 2851.00 7880.00 31700 20240830 -56.34 10670 20250203 29.71 14140 -2.12 20250213 10670 29.71 20250203 31700 -56.34 20240830 10670 29.71 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
9 20250312 091315 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13890 -50 5 -0.36 126268050 9059 14.33 13940 14100 13680 18120 9760 13940 13938.41 5.32 0 822 14800 14370 13510 13080 12220 14585 13295 66 4180 500 8640 10 1 13137933 1825 4.87 1.76 12 0.07 2851.00 7880.00 31700 20240830 -56.18 10670 20250203 30.18 14140 -1.77 20250213 10670 30.18 20250203 31700 -56.18 20240830 10670 30.18 20250203 1.28 N 461300 500 65 억 699554 N N 0 N 00 N
10 20250311 161300 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13940 1240 2 9.76 830481885 62075 185.96 12690 13940 12650 16510 8890 12700 13340.75 5.25 0 9807 13433 13066 12883 12516 12333 12975 12425 66 3810 500 7870 10 1 13137933 1831 4.89 1.77 12 0.47 2851.00 7880.00 31700 20240830 -56.03 10670 20250203 30.65 14140 -1.41 20250213 10670 30.65 20250203 31700 -56.03 20240830 10670 30.65 20250203 1.28 N 461300 500 65 억 690171 N N 0 N 00 N
11 20250311 151302 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13720 1020 2 8.03 489692545 37492 112.32 12690 13800 12650 16510 8890 12700 13061.25 5.25 0 4153 13433 13066 12883 12516 12333 12975 12425 66 3810 500 7870 10 1 13137933 1803 4.81 1.74 12 0.29 2851.00 7880.00 31700 20240830 -56.72 10670 20250203 28.58 14140 -2.97 20250213 10670 28.58 20250203 31700 -56.72 20240830 10670 28.58 20250203 1.28 N 461300 500 65 억 690171 N N 0 N 00 N
12 20250311 141306 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12940 240 2 1.89 250968595 19654 58.88 12690 12980 12650 16510 8890 12700 12769.34 5.25 0 3510 13433 13066 12883 12516 12333 12975 12425 66 3810 500 7870 10 1 13137933 1700 4.54 1.64 12 0.15 2851.00 7880.00 31700 20240830 -59.18 10670 20250203 21.27 14140 -8.49 20250213 10670 21.27 20250203 31700 -59.18 20240830 10670 21.27 20250203 1.28 N 461300 500 65 억 690171 N N 0 N 00 N