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
294570/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
20250313,161103,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19260,320,2,1.69,347095635,18187,57.96,18780,19340,18780,24600,13260,18940,19084.82,2.60,0,2180,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1975,27.51,1.50,12,0.18,700.00,12867.00,21250,20240401,-9.36,10180,20240805,89.19,19970,-3.56,20250221,14940,28.92,20250204,21250,-9.36,20240401,10180,89.19,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,151104,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19220,280,2,1.48,334419505,17528,55.86,18780,19340,18780,24600,13260,18940,19079.16,2.60,0,2147,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1971,27.46,1.49,12,0.17,700.00,12867.00,21250,20240401,-9.55,10180,20240805,88.80,19970,-3.76,20250221,14940,28.65,20250204,21250,-9.55,20240401,10180,88.80,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,141104,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18990,50,2,0.26,261469515,13718,43.72,18780,19340,18780,24600,13260,18940,19060.32,2.60,0,516,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1947,27.13,1.48,12,0.13,700.00,12867.00,21250,20240401,-10.64,10180,20240805,86.54,19970,-4.91,20250221,14940,27.11,20250204,21250,-10.64,20240401,10180,86.54,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,131104,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18980,40,2,0.21,205705315,10782,34.36,18780,19340,18780,24600,13260,18940,19078.59,2.60,0,-435,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1946,27.11,1.48,12,0.11,700.00,12867.00,21250,20240401,-10.68,10180,20240805,86.44,19970,-4.96,20250221,14940,27.04,20250204,21250,-10.68,20240401,10180,86.44,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,121103,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19020,80,2,0.42,147410595,7725,24.62,18780,19340,18780,24600,13260,18940,19082.28,2.60,0,194,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1950,27.17,1.48,12,0.08,700.00,12867.00,21250,20240401,-10.49,10180,20240805,86.84,19970,-4.76,20250221,14940,27.31,20250204,21250,-10.49,20240401,10180,86.84,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,111106,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19200,260,2,1.37,125597930,6579,20.97,18780,19340,18780,24600,13260,18940,19090.73,2.60,0,1067,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1969,27.43,1.49,12,0.06,700.00,12867.00,21250,20240401,-9.65,10180,20240805,88.61,19970,-3.86,20250221,14940,28.51,20250204,21250,-9.65,20240401,10180,88.61,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,101103,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,0,3,0.00,50719460,2667,8.50,18780,19340,18780,24600,13260,18940,19017.42,2.60,0,-143,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1942,27.06,1.47,12,0.03,700.00,12867.00,21250,20240401,-10.87,10180,20240805,86.05,19970,-5.16,20250221,14940,26.77,20250204,21250,-10.87,20240401,10180,86.05,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250313,091106,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19000,60,2,0.32,8680780,456,1.45,18780,19180,18780,24600,13260,18940,19036.80,2.60,0,-185,19706,19322,18996,18612,18286,19515,18805,51,5660,500,13630,10,1,10254685,1948,27.14,1.48,12,0.00,700.00,12867.00,21250,20240401,-10.59,10180,20240805,86.64,19970,-4.86,20250221,14940,27.18,20250204,21250,-10.59,20240401,10180,86.64,20240805,0.92,N,294570,500,51 억,,266815,N,N,0,N,00,N
20250312,161057,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,170,2,0.91,596254970,31368,52.57,18720,19380,18670,24400,13140,18770,19008.45,2.69,0,-8789,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1942,27.06,1.47,12,0.31,700.00,12867.00,21250,20240401,-10.87,10180,20240805,86.05,19970,-5.16,20250221,14940,26.77,20250204,21250,-10.87,20240401,10180,86.05,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,151059,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18940,170,2,0.91,583724930,30706,51.46,18720,19380,18670,24400,13140,18770,19010.13,2.69,0,-8671,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1942,27.06,1.47,12,0.30,700.00,12867.00,21250,20240401,-10.87,10180,20240805,86.05,19970,-5.16,20250221,14940,26.77,20250204,21250,-10.87,20240401,10180,86.05,20240805,0.94,N,294570,500,51 억,,275428,N,N,0,N,00,N
20250312,141056,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18970,200,2,1.07,518589480,27259,45.68,18720,19380,18670,24400,13140,18770,19024.52,2.69,0,-8251,20070,19420,18750,18100,17430,19745,18425,51,5630,500,13510,10,1,10254685,1945,27.10,1.47,12,0.27,700.00,12867.00,21250,20240401,-10.73,10180,20240805,86.35,19970,-5.01,20250221,14940,26.97,20250204,21250,-10.73,20240401,10180,86.35,20240805,0.94,N,294570,500,51 억,,275428,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 161103 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19260 320 2 1.69 347095635 18187 57.96 18780 19340 18780 24600 13260 18940 19084.82 2.60 0 2180 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1975 27.51 1.50 12 0.18 700.00 12867.00 21250 20240401 -9.36 10180 20240805 89.19 19970 -3.56 20250221 14940 28.92 20250204 21250 -9.36 20240401 10180 89.19 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
3 20250313 151104 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19220 280 2 1.48 334419505 17528 55.86 18780 19340 18780 24600 13260 18940 19079.16 2.60 0 2147 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1971 27.46 1.49 12 0.17 700.00 12867.00 21250 20240401 -9.55 10180 20240805 88.80 19970 -3.76 20250221 14940 28.65 20250204 21250 -9.55 20240401 10180 88.80 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
4 20250313 141104 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18990 50 2 0.26 261469515 13718 43.72 18780 19340 18780 24600 13260 18940 19060.32 2.60 0 516 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1947 27.13 1.48 12 0.13 700.00 12867.00 21250 20240401 -10.64 10180 20240805 86.54 19970 -4.91 20250221 14940 27.11 20250204 21250 -10.64 20240401 10180 86.54 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
5 20250313 131104 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18980 40 2 0.21 205705315 10782 34.36 18780 19340 18780 24600 13260 18940 19078.59 2.60 0 -435 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1946 27.11 1.48 12 0.11 700.00 12867.00 21250 20240401 -10.68 10180 20240805 86.44 19970 -4.96 20250221 14940 27.04 20250204 21250 -10.68 20240401 10180 86.44 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
6 20250313 121103 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19020 80 2 0.42 147410595 7725 24.62 18780 19340 18780 24600 13260 18940 19082.28 2.60 0 194 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1950 27.17 1.48 12 0.08 700.00 12867.00 21250 20240401 -10.49 10180 20240805 86.84 19970 -4.76 20250221 14940 27.31 20250204 21250 -10.49 20240401 10180 86.84 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
7 20250313 111106 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19200 260 2 1.37 125597930 6579 20.97 18780 19340 18780 24600 13260 18940 19090.73 2.60 0 1067 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1969 27.43 1.49 12 0.06 700.00 12867.00 21250 20240401 -9.65 10180 20240805 88.61 19970 -3.86 20250221 14940 28.51 20250204 21250 -9.65 20240401 10180 88.61 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
8 20250313 101103 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 0 3 0.00 50719460 2667 8.50 18780 19340 18780 24600 13260 18940 19017.42 2.60 0 -143 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1942 27.06 1.47 12 0.03 700.00 12867.00 21250 20240401 -10.87 10180 20240805 86.05 19970 -5.16 20250221 14940 26.77 20250204 21250 -10.87 20240401 10180 86.05 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
9 20250313 091106 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19000 60 2 0.32 8680780 456 1.45 18780 19180 18780 24600 13260 18940 19036.80 2.60 0 -185 19706 19322 18996 18612 18286 19515 18805 51 5660 500 13630 10 1 10254685 1948 27.14 1.48 12 0.00 700.00 12867.00 21250 20240401 -10.59 10180 20240805 86.64 19970 -4.86 20250221 14940 27.18 20250204 21250 -10.59 20240401 10180 86.64 20240805 0.92 N 294570 500 51 억 266815 N N 0 N 00 N
10 20250312 161057 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 170 2 0.91 596254970 31368 52.57 18720 19380 18670 24400 13140 18770 19008.45 2.69 0 -8789 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1942 27.06 1.47 12 0.31 700.00 12867.00 21250 20240401 -10.87 10180 20240805 86.05 19970 -5.16 20250221 14940 26.77 20250204 21250 -10.87 20240401 10180 86.05 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
11 20250312 151059 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18940 170 2 0.91 583724930 30706 51.46 18720 19380 18670 24400 13140 18770 19010.13 2.69 0 -8671 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1942 27.06 1.47 12 0.30 700.00 12867.00 21250 20240401 -10.87 10180 20240805 86.05 19970 -5.16 20250221 14940 26.77 20250204 21250 -10.87 20240401 10180 86.05 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N
12 20250312 141056 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18970 200 2 1.07 518589480 27259 45.68 18720 19380 18670 24400 13140 18770 19024.52 2.69 0 -8251 20070 19420 18750 18100 17430 19745 18425 51 5630 500 13510 10 1 10254685 1945 27.10 1.47 12 0.27 700.00 12867.00 21250 20240401 -10.73 10180 20240805 86.35 19970 -5.01 20250221 14940 26.97 20250204 21250 -10.73 20240401 10180 86.35 20240805 0.94 N 294570 500 51 억 275428 N N 0 N 00 N