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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
143240/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
20250311,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15510,-260,5,-1.65,492774240,31959,41.87,15480,15970,15260,20500,11040,15770,15418.07,24.40,0,8924,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1816,9.57,0.97,12,0.27,1620.00,15949.00,18700,20241211,-17.06,14340,20241205,8.16,18390,-15.66,20250225,15260,1.64,20250311,18700,-17.06,20241211,14340,8.16,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15460,-310,5,-1.97,478536660,31040,40.66,15480,15970,15260,20500,11040,15770,15416.60,24.40,0,9179,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1810,9.54,0.97,12,0.27,1620.00,15949.00,18700,20241211,-17.33,14340,20241205,7.81,18390,-15.93,20250225,15260,1.31,20250311,18700,-17.33,20241211,14340,7.81,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15550,-220,5,-1.40,369102500,23940,31.36,15480,15970,15260,20500,11040,15770,15417.59,24.40,0,5776,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1821,9.60,0.97,12,0.20,1620.00,15949.00,18700,20241211,-16.84,14340,20241205,8.44,18390,-15.44,20250225,15260,1.90,20250311,18700,-16.84,20241211,14340,8.44,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,130831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15520,-250,5,-1.59,347808050,22567,29.56,15480,15970,15260,20500,11040,15770,15412.00,24.40,0,5734,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1817,9.58,0.97,12,0.19,1620.00,15949.00,18700,20241211,-17.01,14340,20241205,8.23,18390,-15.61,20250225,15260,1.70,20250311,18700,-17.01,20241211,14340,8.23,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,120829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,-320,5,-2.03,339946830,22061,28.90,15480,15970,15260,20500,11040,15770,15409.16,24.40,0,5940,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1809,9.54,0.97,12,0.19,1620.00,15949.00,18700,20241211,-17.38,14340,20241205,7.74,18390,-15.99,20250225,15260,1.25,20250311,18700,-17.38,20241211,14340,7.74,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,110829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,-320,5,-2.03,280252400,18188,23.83,15480,15970,15260,20500,11040,15770,15408.34,24.40,0,5273,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1809,9.54,0.97,12,0.16,1620.00,15949.00,18700,20241211,-17.38,14340,20241205,7.74,18390,-15.99,20250225,15260,1.25,20250311,18700,-17.38,20241211,14340,7.74,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15390,-380,5,-2.41,229180290,14852,19.46,15480,15970,15270,20500,11040,15770,15430.60,24.40,0,4826,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1802,9.50,0.96,12,0.13,1620.00,15949.00,18700,20241211,-17.70,14340,20241205,7.32,18390,-16.31,20250225,15270,0.79,20250311,18700,-17.70,20241211,14340,7.32,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250311,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15380,-390,5,-2.47,18525200,1197,1.57,15480,15970,15380,20500,11040,15770,15472.63,24.40,0,-23,17663,16716,16243,15296,14823,16480,15060,59,4730,500,11980,10,1,11709263,1801,9.49,0.96,12,0.01,1620.00,15949.00,18700,20241211,-17.75,14340,20241205,7.25,18390,-16.37,20250225,15380,0.00,20250311,18700,-17.75,20241211,14340,7.25,20241205,0.29,N,143240,500,58 억,,2857453,N,N,0,N,00,N
20250310,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15770,-1420,5,-8.26,1232867035,76156,458.16,17060,17190,15770,22300,12040,17190,16191.48,24.50,0,-12412,17850,17520,17320,16990,16790,17420,16890,59,5110,500,13060,10,1,11709263,1847,9.73,0.99,12,0.65,1620.00,15949.00,18700,20241211,-15.67,14340,20241205,9.97,18390,-14.25,20250225,15770,0.00,20250310,18700,-15.67,20241211,14340,9.97,20241205,0.29,N,143240,500,58 억,,2868232,N,N,0,N,00,N
20250310,150829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15970,-1220,5,-7.10,1122344995,69159,416.07,17060,17190,15860,22300,12040,17190,16228.47,24.50,0,-9055,17850,17520,17320,16990,16790,17420,16890,59,5110,500,13060,10,1,11709263,1870,9.86,1.00,12,0.59,1620.00,15949.00,18700,20241211,-14.60,14340,20241205,11.37,18390,-13.16,20250225,15860,0.69,20250310,18700,-14.60,20241211,14340,11.37,20241205,0.29,N,143240,500,58 억,,2868232,N,N,0,N,00,N
20250310,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-860,5,-5.00,843289765,51738,311.26,17060,17190,16030,22300,12040,17190,16299.23,24.50,0,-6321,17850,17520,17320,16990,16790,17420,16890,59,5110,500,13060,10,1,11709263,1912,10.08,1.02,12,0.44,1620.00,15949.00,18700,20241211,-12.67,14340,20241205,13.88,18390,-11.20,20250225,16030,1.87,20250310,18700,-12.67,20241211,14340,13.88,20241205,0.29,N,143240,500,58 억,,2868232,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 20250311 160828 57 100.00 KOSDAQ IT 서비스 N N N N N 15510 -260 5 -1.65 492774240 31959 41.87 15480 15970 15260 20500 11040 15770 15418.07 24.40 0 8924 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1816 9.57 0.97 12 0.27 1620.00 15949.00 18700 20241211 -17.06 14340 20241205 8.16 18390 -15.66 20250225 15260 1.64 20250311 18700 -17.06 20241211 14340 8.16 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
3 20250311 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 15460 -310 5 -1.97 478536660 31040 40.66 15480 15970 15260 20500 11040 15770 15416.60 24.40 0 9179 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1810 9.54 0.97 12 0.27 1620.00 15949.00 18700 20241211 -17.33 14340 20241205 7.81 18390 -15.93 20250225 15260 1.31 20250311 18700 -17.33 20241211 14340 7.81 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
4 20250311 140832 57 100.00 KOSDAQ IT 서비스 N N N N N 15550 -220 5 -1.40 369102500 23940 31.36 15480 15970 15260 20500 11040 15770 15417.59 24.40 0 5776 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1821 9.60 0.97 12 0.20 1620.00 15949.00 18700 20241211 -16.84 14340 20241205 8.44 18390 -15.44 20250225 15260 1.90 20250311 18700 -16.84 20241211 14340 8.44 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
5 20250311 130831 57 100.00 KOSDAQ IT 서비스 N N N N N 15520 -250 5 -1.59 347808050 22567 29.56 15480 15970 15260 20500 11040 15770 15412.00 24.40 0 5734 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1817 9.58 0.97 12 0.19 1620.00 15949.00 18700 20241211 -17.01 14340 20241205 8.23 18390 -15.61 20250225 15260 1.70 20250311 18700 -17.01 20241211 14340 8.23 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
6 20250311 120829 57 100.00 KOSDAQ IT 서비스 N N N N N 15450 -320 5 -2.03 339946830 22061 28.90 15480 15970 15260 20500 11040 15770 15409.16 24.40 0 5940 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1809 9.54 0.97 12 0.19 1620.00 15949.00 18700 20241211 -17.38 14340 20241205 7.74 18390 -15.99 20250225 15260 1.25 20250311 18700 -17.38 20241211 14340 7.74 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
7 20250311 110829 57 100.00 KOSDAQ IT 서비스 N N N N N 15450 -320 5 -2.03 280252400 18188 23.83 15480 15970 15260 20500 11040 15770 15408.34 24.40 0 5273 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1809 9.54 0.97 12 0.16 1620.00 15949.00 18700 20241211 -17.38 14340 20241205 7.74 18390 -15.99 20250225 15260 1.25 20250311 18700 -17.38 20241211 14340 7.74 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
8 20250311 100831 57 100.00 KOSDAQ IT 서비스 N N N N N 15390 -380 5 -2.41 229180290 14852 19.46 15480 15970 15270 20500 11040 15770 15430.60 24.40 0 4826 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1802 9.50 0.96 12 0.13 1620.00 15949.00 18700 20241211 -17.70 14340 20241205 7.32 18390 -16.31 20250225 15270 0.79 20250311 18700 -17.70 20241211 14340 7.32 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
9 20250311 090831 57 100.00 KOSDAQ IT 서비스 N N N N N 15380 -390 5 -2.47 18525200 1197 1.57 15480 15970 15380 20500 11040 15770 15472.63 24.40 0 -23 17663 16716 16243 15296 14823 16480 15060 59 4730 500 11980 10 1 11709263 1801 9.49 0.96 12 0.01 1620.00 15949.00 18700 20241211 -17.75 14340 20241205 7.25 18390 -16.37 20250225 15380 0.00 20250311 18700 -17.75 20241211 14340 7.25 20241205 0.29 N 143240 500 58 억 2857453 N N 0 N 00 N
10 20250310 160823 57 100.00 KOSDAQ IT 서비스 N N N N N 15770 -1420 5 -8.26 1232867035 76156 458.16 17060 17190 15770 22300 12040 17190 16191.48 24.50 0 -12412 17850 17520 17320 16990 16790 17420 16890 59 5110 500 13060 10 1 11709263 1847 9.73 0.99 12 0.65 1620.00 15949.00 18700 20241211 -15.67 14340 20241205 9.97 18390 -14.25 20250225 15770 0.00 20250310 18700 -15.67 20241211 14340 9.97 20241205 0.29 N 143240 500 58 억 2868232 N N 0 N 00 N
11 20250310 150829 57 100.00 KOSDAQ IT 서비스 N N N N N 15970 -1220 5 -7.10 1122344995 69159 416.07 17060 17190 15860 22300 12040 17190 16228.47 24.50 0 -9055 17850 17520 17320 16990 16790 17420 16890 59 5110 500 13060 10 1 11709263 1870 9.86 1.00 12 0.59 1620.00 15949.00 18700 20241211 -14.60 14340 20241205 11.37 18390 -13.16 20250225 15860 0.69 20250310 18700 -14.60 20241211 14340 11.37 20241205 0.29 N 143240 500 58 억 2868232 N N 0 N 00 N
12 20250310 140827 57 100.00 KOSDAQ IT 서비스 N N N N N 16330 -860 5 -5.00 843289765 51738 311.26 17060 17190 16030 22300 12040 17190 16299.23 24.50 0 -6321 17850 17520 17320 16990 16790 17420 16890 59 5110 500 13060 10 1 11709263 1912 10.08 1.02 12 0.44 1620.00 15949.00 18700 20241211 -12.67 14340 20241205 13.88 18390 -11.20 20250225 16030 1.87 20250310 18700 -12.67 20241211 14340 13.88 20241205 0.29 N 143240 500 58 억 2868232 N N 0 N 00 N