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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161143,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12500,-260,5,-2.04,590549405,46977,111.62,12760,12840,12430,16580,8940,12760,12571.06,2.24,0,827,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2166,9.99,1.21,12,0.27,1251.00,10358.00,16880,20241203,-25.95,8700,20240311,43.68,13980,-10.59,20250227,11360,10.04,20250121,16880,-25.95,20241203,8700,43.68,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,151144,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12480,-280,5,-2.19,566312915,45032,107.00,12760,12840,12450,16580,8940,12760,12575.79,2.24,0,212,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2163,9.98,1.20,12,0.26,1251.00,10358.00,16880,20241203,-26.07,8700,20240311,43.45,13980,-10.73,20250227,11360,9.86,20250121,16880,-26.07,20241203,8700,43.45,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,141143,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12560,-200,5,-1.57,402333085,31909,75.82,12760,12840,12510,16580,8940,12760,12608.77,2.24,0,-231,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2177,10.04,1.21,12,0.18,1251.00,10358.00,16880,20241203,-25.59,8700,20240311,44.37,13980,-10.16,20250227,11360,10.56,20250121,16880,-25.59,20241203,8700,44.37,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,131143,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12600,-160,5,-1.25,329857815,26146,62.13,12760,12840,12510,16580,8940,12760,12616.00,2.24,0,-3798,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2184,10.07,1.22,12,0.15,1251.00,10358.00,16880,20241203,-25.36,8700,20240311,44.83,13980,-9.87,20250227,11360,10.92,20250121,16880,-25.36,20241203,8700,44.83,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,121142,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12660,-100,5,-0.78,297408405,23573,56.01,12760,12840,12510,16580,8940,12760,12616.49,2.24,0,-4846,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2194,10.12,1.22,12,0.14,1251.00,10358.00,16880,20241203,-25.00,8700,20240311,45.52,13980,-9.44,20250227,11360,11.44,20250121,16880,-25.00,20241203,8700,45.52,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,111139,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12530,-230,5,-1.80,228860150,18157,43.14,12760,12840,12510,16580,8940,12760,12604.51,2.24,0,-5365,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2171,10.02,1.21,12,0.10,1251.00,10358.00,16880,20241203,-25.77,8700,20240311,44.02,13980,-10.37,20250227,11360,10.30,20250121,16880,-25.77,20241203,8700,44.02,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,101142,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12640,-120,5,-0.94,132797650,10535,25.03,12760,12840,12510,16580,8940,12760,12605.38,2.24,0,-4862,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2191,10.10,1.22,12,0.06,1251.00,10358.00,16880,20241203,-25.12,8700,20240311,45.29,13980,-9.59,20250227,11360,11.27,20250121,16880,-25.12,20241203,8700,45.29,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250306,091146,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12650,-110,5,-0.86,20821070,1637,3.89,12760,12840,12650,16580,8940,12760,12719.04,2.24,0,-1197,13213,12986,12873,12646,12533,12930,12590,17,3820,100,8930,10,1,17330000,2192,10.11,1.22,12,0.01,1251.00,10358.00,16880,20241203,-25.06,8700,20240311,45.40,13980,-9.51,20250227,11360,11.36,20250121,16880,-25.06,20241203,8700,45.40,20240311,3.97,N,377450,100,17 억,,387663,N,N,0,N,00,N
20250305,161128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12760,-140,5,-1.09,540319360,41938,150.57,12810,13100,12760,16770,9030,12900,12884.00,2.17,0,7355,13193,13046,12823,12676,12453,13120,12750,17,3870,100,9030,10,1,17330000,2211,10.20,1.23,12,0.24,1251.00,10358.00,16880,20241203,-24.41,8700,20240311,46.67,13980,-8.73,20250227,11360,12.32,20250121,16880,-24.41,20241203,8700,46.67,20240311,3.99,N,377450,100,17 억,,376425,N,N,0,N,00,N
20250305,151134,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12800,-100,5,-0.78,487671980,37818,135.78,12810,13100,12800,16770,9030,12900,12895.23,2.17,0,7948,13193,13046,12823,12676,12453,13120,12750,17,3870,100,9030,10,1,17330000,2218,10.23,1.24,12,0.22,1251.00,10358.00,16880,20241203,-24.17,8700,20240311,47.13,13980,-8.44,20250227,11360,12.68,20250121,16880,-24.17,20241203,8700,47.13,20240311,3.99,N,377450,100,17 억,,376425,N,N,0,N,00,N
20250305,141134,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12940,40,2,0.31,365273630,28313,101.66,12810,13100,12810,16770,9030,12900,12901.27,2.17,0,8332,13193,13046,12823,12676,12453,13120,12750,17,3870,100,9030,10,1,17330000,2243,10.34,1.25,12,0.16,1251.00,10358.00,16880,20241203,-23.34,8700,20240311,48.74,13980,-7.44,20250227,11360,13.91,20250121,16880,-23.34,20241203,8700,48.74,20240311,3.99,N,377450,100,17 억,,376425,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 20250306 161143 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12500 -260 5 -2.04 590549405 46977 111.62 12760 12840 12430 16580 8940 12760 12571.06 2.24 0 827 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2166 9.99 1.21 12 0.27 1251.00 10358.00 16880 20241203 -25.95 8700 20240311 43.68 13980 -10.59 20250227 11360 10.04 20250121 16880 -25.95 20241203 8700 43.68 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
3 20250306 151144 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12480 -280 5 -2.19 566312915 45032 107.00 12760 12840 12450 16580 8940 12760 12575.79 2.24 0 212 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2163 9.98 1.20 12 0.26 1251.00 10358.00 16880 20241203 -26.07 8700 20240311 43.45 13980 -10.73 20250227 11360 9.86 20250121 16880 -26.07 20241203 8700 43.45 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
4 20250306 141143 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12560 -200 5 -1.57 402333085 31909 75.82 12760 12840 12510 16580 8940 12760 12608.77 2.24 0 -231 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2177 10.04 1.21 12 0.18 1251.00 10358.00 16880 20241203 -25.59 8700 20240311 44.37 13980 -10.16 20250227 11360 10.56 20250121 16880 -25.59 20241203 8700 44.37 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
5 20250306 131143 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12600 -160 5 -1.25 329857815 26146 62.13 12760 12840 12510 16580 8940 12760 12616.00 2.24 0 -3798 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2184 10.07 1.22 12 0.15 1251.00 10358.00 16880 20241203 -25.36 8700 20240311 44.83 13980 -9.87 20250227 11360 10.92 20250121 16880 -25.36 20241203 8700 44.83 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
6 20250306 121142 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12660 -100 5 -0.78 297408405 23573 56.01 12760 12840 12510 16580 8940 12760 12616.49 2.24 0 -4846 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2194 10.12 1.22 12 0.14 1251.00 10358.00 16880 20241203 -25.00 8700 20240311 45.52 13980 -9.44 20250227 11360 11.44 20250121 16880 -25.00 20241203 8700 45.52 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
7 20250306 111139 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12530 -230 5 -1.80 228860150 18157 43.14 12760 12840 12510 16580 8940 12760 12604.51 2.24 0 -5365 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2171 10.02 1.21 12 0.10 1251.00 10358.00 16880 20241203 -25.77 8700 20240311 44.02 13980 -10.37 20250227 11360 10.30 20250121 16880 -25.77 20241203 8700 44.02 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
8 20250306 101142 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12640 -120 5 -0.94 132797650 10535 25.03 12760 12840 12510 16580 8940 12760 12605.38 2.24 0 -4862 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2191 10.10 1.22 12 0.06 1251.00 10358.00 16880 20241203 -25.12 8700 20240311 45.29 13980 -9.59 20250227 11360 11.27 20250121 16880 -25.12 20241203 8700 45.29 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
9 20250306 091146 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12650 -110 5 -0.86 20821070 1637 3.89 12760 12840 12650 16580 8940 12760 12719.04 2.24 0 -1197 13213 12986 12873 12646 12533 12930 12590 17 3820 100 8930 10 1 17330000 2192 10.11 1.22 12 0.01 1251.00 10358.00 16880 20241203 -25.06 8700 20240311 45.40 13980 -9.51 20250227 11360 11.36 20250121 16880 -25.06 20241203 8700 45.40 20240311 3.97 N 377450 100 17 억 387663 N N 0 N 00 N
10 20250305 161128 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12760 -140 5 -1.09 540319360 41938 150.57 12810 13100 12760 16770 9030 12900 12884.00 2.17 0 7355 13193 13046 12823 12676 12453 13120 12750 17 3870 100 9030 10 1 17330000 2211 10.20 1.23 12 0.24 1251.00 10358.00 16880 20241203 -24.41 8700 20240311 46.67 13980 -8.73 20250227 11360 12.32 20250121 16880 -24.41 20241203 8700 46.67 20240311 3.99 N 377450 100 17 억 376425 N N 0 N 00 N
11 20250305 151134 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12800 -100 5 -0.78 487671980 37818 135.78 12810 13100 12800 16770 9030 12900 12895.23 2.17 0 7948 13193 13046 12823 12676 12453 13120 12750 17 3870 100 9030 10 1 17330000 2218 10.23 1.24 12 0.22 1251.00 10358.00 16880 20241203 -24.17 8700 20240311 47.13 13980 -8.44 20250227 11360 12.68 20250121 16880 -24.17 20241203 8700 47.13 20240311 3.99 N 377450 100 17 억 376425 N N 0 N 00 N
12 20250305 141134 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12940 40 2 0.31 365273630 28313 101.66 12810 13100 12810 16770 9030 12900 12901.27 2.17 0 8332 13193 13046 12823 12676 12453 13120 12750 17 3870 100 9030 10 1 17330000 2243 10.34 1.25 12 0.16 1251.00 10358.00 16880 20241203 -23.34 8700 20240311 48.74 13980 -7.44 20250227 11360 13.91 20250121 16880 -23.34 20241203 8700 48.74 20240311 3.99 N 377450 100 17 억 376425 N N 0 N 00 N