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
234340/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
20250313,161006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14000,150,2,1.08,123572380,8876,84.73,13950,14120,13730,18000,9700,13850,13921.99,3.83,0,-3227,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1323,11.73,0.80,12,0.09,1194.00,17423.00,24650,20240701,-43.20,12500,20241209,12.00,15790,-11.34,20250226,13170,6.30,20250203,24650,-43.20,20240701,12500,12.00,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,151007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,10,2,0.07,115259360,8280,79.04,13950,14120,13730,18000,9700,13850,13920.21,3.83,0,-3344,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1310,11.61,0.80,12,0.09,1194.00,17423.00,24650,20240701,-43.77,12500,20241209,10.88,15790,-12.22,20250226,13170,5.24,20250203,24650,-43.77,20240701,12500,10.88,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,141006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13840,-10,5,-0.07,87018570,6236,59.53,13950,14120,13840,18000,9700,13850,13954.23,3.83,0,-2693,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1308,11.59,0.79,12,0.07,1194.00,17423.00,24650,20240701,-43.85,12500,20241209,10.72,15790,-12.35,20250226,13170,5.09,20250203,24650,-43.85,20240701,12500,10.72,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,131006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13890,40,2,0.29,81543850,5841,55.76,13950,14120,13840,18000,9700,13850,13960.60,3.83,0,-2573,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1313,11.63,0.80,12,0.06,1194.00,17423.00,24650,20240701,-43.65,12500,20241209,11.12,15790,-12.03,20250226,13170,5.47,20250203,24650,-43.65,20240701,12500,11.12,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,121006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14010,160,2,1.16,70437940,5040,48.11,13950,14120,13850,18000,9700,13850,13975.78,3.83,0,-1876,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1324,11.73,0.80,12,0.05,1194.00,17423.00,24650,20240701,-43.16,12500,20241209,12.08,15790,-11.27,20250226,13170,6.38,20250203,24650,-43.16,20240701,12500,12.08,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,111008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14080,230,2,1.66,58371610,4177,39.87,13950,14120,13850,18000,9700,13850,13974.53,3.83,0,-1117,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1331,11.79,0.81,12,0.04,1194.00,17423.00,24650,20240701,-42.88,12500,20241209,12.64,15790,-10.83,20250226,13170,6.91,20250203,24650,-42.88,20240701,12500,12.64,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,101006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13900,50,2,0.36,26747890,1916,18.29,13950,13990,13850,18000,9700,13850,13960.28,3.83,0,-599,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1314,11.64,0.80,12,0.02,1194.00,17423.00,24650,20240701,-43.61,12500,20241209,11.20,15790,-11.97,20250226,13170,5.54,20250203,24650,-43.61,20240701,12500,11.20,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250313,091008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13980,130,2,0.94,9546030,684,6.53,13950,13990,13950,18000,9700,13850,13956.18,3.83,0,-49,14356,14102,13946,13692,13536,14230,13820,47,4150,500,9690,10,1,9453000,1322,11.71,0.80,12,0.01,1194.00,17423.00,24650,20240701,-43.29,12500,20241209,11.84,15790,-11.46,20250226,13170,6.15,20250203,24650,-43.29,20240701,12500,11.84,20241209,2.49,N,234340,500,47 억,,361836,N,N,0,N,00,N
20250312,161000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13850,-30,5,-0.22,143025615,10213,45.68,13790,14200,13790,18040,9720,13880,14006.94,3.81,0,1752,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1309,11.60,0.79,12,0.11,1194.00,17423.00,24650,20240701,-43.81,12500,20241209,10.80,15790,-12.29,20250226,13170,5.16,20250203,24650,-43.81,20240701,12500,10.80,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,151002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13890,10,2,0.07,132848635,9479,42.40,13790,14200,13790,18040,9720,13880,14015.05,3.81,0,2112,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1313,11.63,0.80,12,0.10,1194.00,17423.00,24650,20240701,-43.65,12500,20241209,11.12,15790,-12.03,20250226,13170,5.47,20250203,24650,-43.65,20240701,12500,11.12,20241209,2.51,N,234340,500,47 억,,360084,N,N,0,N,00,N
20250312,140959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,60,2,0.43,111872910,7968,35.64,13790,14200,13790,18040,9720,13880,14040.27,3.81,0,2414,14460,14170,13820,13530,13180,13995,13355,47,4160,500,9710,10,1,9453000,1318,11.68,0.80,12,0.08,1194.00,17423.00,24650,20240701,-43.45,12500,20241209,11.52,15790,-11.72,20250226,13170,5.85,20250203,24650,-43.45,20240701,12500,11.52,20241209,2.51,N,234340,500,47 억,,360084,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 161006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14000 150 2 1.08 123572380 8876 84.73 13950 14120 13730 18000 9700 13850 13921.99 3.83 0 -3227 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1323 11.73 0.80 12 0.09 1194.00 17423.00 24650 20240701 -43.20 12500 20241209 12.00 15790 -11.34 20250226 13170 6.30 20250203 24650 -43.20 20240701 12500 12.00 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
3 20250313 151007 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13860 10 2 0.07 115259360 8280 79.04 13950 14120 13730 18000 9700 13850 13920.21 3.83 0 -3344 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1310 11.61 0.80 12 0.09 1194.00 17423.00 24650 20240701 -43.77 12500 20241209 10.88 15790 -12.22 20250226 13170 5.24 20250203 24650 -43.77 20240701 12500 10.88 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
4 20250313 141006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13840 -10 5 -0.07 87018570 6236 59.53 13950 14120 13840 18000 9700 13850 13954.23 3.83 0 -2693 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1308 11.59 0.79 12 0.07 1194.00 17423.00 24650 20240701 -43.85 12500 20241209 10.72 15790 -12.35 20250226 13170 5.09 20250203 24650 -43.85 20240701 12500 10.72 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
5 20250313 131006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13890 40 2 0.29 81543850 5841 55.76 13950 14120 13840 18000 9700 13850 13960.60 3.83 0 -2573 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1313 11.63 0.80 12 0.06 1194.00 17423.00 24650 20240701 -43.65 12500 20241209 11.12 15790 -12.03 20250226 13170 5.47 20250203 24650 -43.65 20240701 12500 11.12 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
6 20250313 121006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14010 160 2 1.16 70437940 5040 48.11 13950 14120 13850 18000 9700 13850 13975.78 3.83 0 -1876 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1324 11.73 0.80 12 0.05 1194.00 17423.00 24650 20240701 -43.16 12500 20241209 12.08 15790 -11.27 20250226 13170 6.38 20250203 24650 -43.16 20240701 12500 12.08 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
7 20250313 111008 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14080 230 2 1.66 58371610 4177 39.87 13950 14120 13850 18000 9700 13850 13974.53 3.83 0 -1117 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1331 11.79 0.81 12 0.04 1194.00 17423.00 24650 20240701 -42.88 12500 20241209 12.64 15790 -10.83 20250226 13170 6.91 20250203 24650 -42.88 20240701 12500 12.64 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
8 20250313 101006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13900 50 2 0.36 26747890 1916 18.29 13950 13990 13850 18000 9700 13850 13960.28 3.83 0 -599 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1314 11.64 0.80 12 0.02 1194.00 17423.00 24650 20240701 -43.61 12500 20241209 11.20 15790 -11.97 20250226 13170 5.54 20250203 24650 -43.61 20240701 12500 11.20 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
9 20250313 091008 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13980 130 2 0.94 9546030 684 6.53 13950 13990 13950 18000 9700 13850 13956.18 3.83 0 -49 14356 14102 13946 13692 13536 14230 13820 47 4150 500 9690 10 1 9453000 1322 11.71 0.80 12 0.01 1194.00 17423.00 24650 20240701 -43.29 12500 20241209 11.84 15790 -11.46 20250226 13170 6.15 20250203 24650 -43.29 20240701 12500 11.84 20241209 2.49 N 234340 500 47 억 361836 N N 0 N 00 N
10 20250312 161000 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13850 -30 5 -0.22 143025615 10213 45.68 13790 14200 13790 18040 9720 13880 14006.94 3.81 0 1752 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1309 11.60 0.79 12 0.11 1194.00 17423.00 24650 20240701 -43.81 12500 20241209 10.80 15790 -12.29 20250226 13170 5.16 20250203 24650 -43.81 20240701 12500 10.80 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
11 20250312 151002 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13890 10 2 0.07 132848635 9479 42.40 13790 14200 13790 18040 9720 13880 14015.05 3.81 0 2112 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1313 11.63 0.80 12 0.10 1194.00 17423.00 24650 20240701 -43.65 12500 20241209 11.12 15790 -12.03 20250226 13170 5.47 20250203 24650 -43.65 20240701 12500 11.12 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N
12 20250312 140959 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13940 60 2 0.43 111872910 7968 35.64 13790 14200 13790 18040 9720 13880 14040.27 3.81 0 2414 14460 14170 13820 13530 13180 13995 13355 47 4160 500 9710 10 1 9453000 1318 11.68 0.80 12 0.08 1194.00 17423.00 24650 20240701 -43.45 12500 20241209 11.52 15790 -11.72 20250226 13170 5.85 20250203 24650 -43.45 20240701 12500 11.52 20241209 2.51 N 234340 500 47 억 360084 N N 0 N 00 N