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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079940/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
20250313,160642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,50,2,0.33,134922620,8966,40.28,15110,15120,14970,19460,10480,14970,15048.25,29.80,0,-860,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2033,12.69,1.35,12,0.07,1184.00,11131.00,24350,20240314,-38.32,12300,20240805,22.11,19690,-23.72,20250211,14460,3.87,20250311,24350,-38.32,20240314,12300,22.11,20240805,2.08,N,079940,500,67 억,,4033292,N,N,1,N,00,N
20250313,150643,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15040,70,2,0.47,126930850,8434,37.89,15110,15120,14970,19460,10480,14970,15049.90,29.80,0,-699,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2036,12.70,1.35,12,0.06,1184.00,11131.00,24350,20240314,-38.23,12300,20240805,22.28,19690,-23.62,20250211,14460,4.01,20250311,24350,-38.23,20240314,12300,22.28,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250313,140642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15070,100,2,0.67,106488200,7075,31.79,15110,15120,14970,19460,10480,14970,15051.34,29.80,0,-588,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2040,12.73,1.35,12,0.05,1184.00,11131.00,24350,20240314,-38.11,12300,20240805,22.52,19690,-23.46,20250211,14460,4.22,20250311,24350,-38.11,20240314,12300,22.52,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250313,130642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15030,60,2,0.40,93264280,6196,27.84,15110,15120,14970,19460,10480,14970,15052.34,29.80,0,-593,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2034,12.69,1.35,12,0.05,1184.00,11131.00,24350,20240314,-38.28,12300,20240805,22.20,19690,-23.67,20250211,14460,3.94,20250311,24350,-38.28,20240314,12300,22.20,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250313,120642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15110,140,2,0.94,74362900,4941,22.20,15110,15120,14970,19460,10480,14970,15050.17,29.80,0,-388,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2045,12.76,1.36,12,0.04,1184.00,11131.00,24350,20240314,-37.95,12300,20240805,22.85,19690,-23.26,20250211,14460,4.50,20250311,24350,-37.95,20240314,12300,22.85,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250313,110641,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15090,120,2,0.80,69697000,4632,20.81,15110,15120,14970,19460,10480,14970,15046.85,29.80,0,-348,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2043,12.74,1.36,12,0.03,1184.00,11131.00,24350,20240314,-38.03,12300,20240805,22.68,19690,-23.36,20250211,14460,4.36,20250311,24350,-38.03,20240314,12300,22.68,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250313,100641,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15000,30,2,0.20,40860910,2718,12.21,15110,15110,14970,19460,10480,14970,15033.45,29.80,0,-632,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2030,12.67,1.35,12,0.02,1184.00,11131.00,24350,20240314,-38.40,12300,20240805,21.95,19690,-23.82,20250211,14460,3.73,20250311,24350,-38.40,20240314,12300,21.95,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250313,090643,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,40,2,0.27,4832000,320,1.44,15110,15110,15010,19460,10480,14970,15100.00,29.80,0,-1,15356,15162,14906,14712,14456,15260,14810,68,4490,500,11070,10,1,13535684,2032,12.68,1.35,12,0.00,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14460,3.80,20250311,24350,-38.36,20240314,12300,22.03,20240805,2.08,N,079940,500,67 억,,4033292,N,N,7,N,00,N
20250312,160639,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14970,250,2,1.70,332007340,22238,49.30,14650,15100,14650,19130,10310,14720,14929.73,29.80,0,-291,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2026,12.64,1.34,12,0.16,1184.00,11131.00,24350,20240314,-38.52,12300,20240805,21.71,19690,-23.97,20250211,14460,3.53,20250311,24350,-38.52,20240314,12300,21.71,20240805,2.08,N,079940,500,67 억,,4033705,N,N,7,N,00,N
20250312,150640,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14900,180,2,1.22,319602850,21407,47.46,14650,15100,14650,19130,10310,14720,14929.83,29.80,0,-149,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2017,12.58,1.34,12,0.16,1184.00,11131.00,24350,20240314,-38.81,12300,20240805,21.14,19690,-24.33,20250211,14460,3.04,20250311,24350,-38.81,20240314,12300,21.14,20240805,2.08,N,079940,500,67 억,,4033705,N,N,0,N,00,N
20250312,140638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14950,230,2,1.56,268232650,17958,39.81,14650,15100,14650,19130,10310,14720,14936.67,29.80,0,-528,15026,14872,14666,14512,14306,14770,14410,68,4410,500,10890,10,1,13535684,2024,12.63,1.34,12,0.13,1184.00,11131.00,24350,20240314,-38.60,12300,20240805,21.54,19690,-24.07,20250211,14460,3.39,20250311,24350,-38.60,20240314,12300,21.54,20240805,2.08,N,079940,500,67 억,,4033705,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 20250313 160642 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15020 50 2 0.33 134922620 8966 40.28 15110 15120 14970 19460 10480 14970 15048.25 29.80 0 -860 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2033 12.69 1.35 12 0.07 1184.00 11131.00 24350 20240314 -38.32 12300 20240805 22.11 19690 -23.72 20250211 14460 3.87 20250311 24350 -38.32 20240314 12300 22.11 20240805 2.08 N 079940 500 67 억 4033292 N N 1 N 00 N
3 20250313 150643 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15040 70 2 0.47 126930850 8434 37.89 15110 15120 14970 19460 10480 14970 15049.90 29.80 0 -699 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2036 12.70 1.35 12 0.06 1184.00 11131.00 24350 20240314 -38.23 12300 20240805 22.28 19690 -23.62 20250211 14460 4.01 20250311 24350 -38.23 20240314 12300 22.28 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
4 20250313 140642 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15070 100 2 0.67 106488200 7075 31.79 15110 15120 14970 19460 10480 14970 15051.34 29.80 0 -588 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2040 12.73 1.35 12 0.05 1184.00 11131.00 24350 20240314 -38.11 12300 20240805 22.52 19690 -23.46 20250211 14460 4.22 20250311 24350 -38.11 20240314 12300 22.52 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
5 20250313 130642 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15030 60 2 0.40 93264280 6196 27.84 15110 15120 14970 19460 10480 14970 15052.34 29.80 0 -593 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2034 12.69 1.35 12 0.05 1184.00 11131.00 24350 20240314 -38.28 12300 20240805 22.20 19690 -23.67 20250211 14460 3.94 20250311 24350 -38.28 20240314 12300 22.20 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
6 20250313 120642 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15110 140 2 0.94 74362900 4941 22.20 15110 15120 14970 19460 10480 14970 15050.17 29.80 0 -388 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2045 12.76 1.36 12 0.04 1184.00 11131.00 24350 20240314 -37.95 12300 20240805 22.85 19690 -23.26 20250211 14460 4.50 20250311 24350 -37.95 20240314 12300 22.85 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
7 20250313 110641 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15090 120 2 0.80 69697000 4632 20.81 15110 15120 14970 19460 10480 14970 15046.85 29.80 0 -348 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2043 12.74 1.36 12 0.03 1184.00 11131.00 24350 20240314 -38.03 12300 20240805 22.68 19690 -23.36 20250211 14460 4.36 20250311 24350 -38.03 20240314 12300 22.68 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
8 20250313 100641 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15000 30 2 0.20 40860910 2718 12.21 15110 15110 14970 19460 10480 14970 15033.45 29.80 0 -632 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2030 12.67 1.35 12 0.02 1184.00 11131.00 24350 20240314 -38.40 12300 20240805 21.95 19690 -23.82 20250211 14460 3.73 20250311 24350 -38.40 20240314 12300 21.95 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
9 20250313 090643 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15010 40 2 0.27 4832000 320 1.44 15110 15110 15010 19460 10480 14970 15100.00 29.80 0 -1 15356 15162 14906 14712 14456 15260 14810 68 4490 500 11070 10 1 13535684 2032 12.68 1.35 12 0.00 1184.00 11131.00 24350 20240314 -38.36 12300 20240805 22.03 19690 -23.77 20250211 14460 3.80 20250311 24350 -38.36 20240314 12300 22.03 20240805 2.08 N 079940 500 67 억 4033292 N N 7 N 00 N
10 20250312 160639 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14970 250 2 1.70 332007340 22238 49.30 14650 15100 14650 19130 10310 14720 14929.73 29.80 0 -291 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2026 12.64 1.34 12 0.16 1184.00 11131.00 24350 20240314 -38.52 12300 20240805 21.71 19690 -23.97 20250211 14460 3.53 20250311 24350 -38.52 20240314 12300 21.71 20240805 2.08 N 079940 500 67 억 4033705 N N 7 N 00 N
11 20250312 150640 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14900 180 2 1.22 319602850 21407 47.46 14650 15100 14650 19130 10310 14720 14929.83 29.80 0 -149 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2017 12.58 1.34 12 0.16 1184.00 11131.00 24350 20240314 -38.81 12300 20240805 21.14 19690 -24.33 20250211 14460 3.04 20250311 24350 -38.81 20240314 12300 21.14 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N
12 20250312 140638 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14950 230 2 1.56 268232650 17958 39.81 14650 15100 14650 19130 10310 14720 14936.67 29.80 0 -528 15026 14872 14666 14512 14306 14770 14410 68 4410 500 10890 10 1 13535684 2024 12.63 1.34 12 0.13 1184.00 11131.00 24350 20240314 -38.60 12300 20240805 21.54 19690 -24.07 20250211 14460 3.39 20250311 24350 -38.60 20240314 12300 21.54 20240805 2.08 N 079940 500 67 억 4033705 N N 0 N 00 N