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
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
20250313,161214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11380,-120,5,-1.04,346116645,30619,156.07,11640,11640,11180,14950,8050,11500,11303.97,2.30,0,-8793,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1972,9.10,1.10,12,0.18,1251.00,10358.00,16880,20241203,-32.58,8700,20240311,30.80,13980,-18.60,20250227,11040,3.08,20250311,16880,-32.58,20241203,9010,26.30,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,151214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-90,5,-0.78,337621275,29873,152.27,11640,11640,11180,14950,8050,11500,11301.89,2.30,0,-8512,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1977,9.12,1.10,12,0.17,1251.00,10358.00,16880,20241203,-32.41,8700,20240311,31.15,13980,-18.38,20250227,11040,3.35,20250311,16880,-32.41,20241203,9010,26.64,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,141215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11330,-170,5,-1.48,289760205,25698,130.99,11640,11640,11180,14950,8050,11500,11275.59,2.30,0,-5658,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1963,9.06,1.09,12,0.15,1251.00,10358.00,16880,20241203,-32.88,8700,20240311,30.23,13980,-18.96,20250227,11040,2.63,20250311,16880,-32.88,20241203,9010,25.75,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,131214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11220,-280,5,-2.43,258071215,22906,116.75,11640,11640,11180,14950,8050,11500,11266.53,2.30,0,-4714,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1944,8.97,1.08,12,0.13,1251.00,10358.00,16880,20241203,-33.53,8700,20240311,28.97,13980,-19.74,20250227,11040,1.63,20250311,16880,-33.53,20241203,9010,24.53,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,121214,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11200,-300,5,-2.61,214639370,19039,97.04,11640,11640,11180,14950,8050,11500,11273.67,2.30,0,-4925,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1941,8.95,1.08,12,0.11,1251.00,10358.00,16880,20241203,-33.65,8700,20240311,28.74,13980,-19.89,20250227,11040,1.45,20250311,16880,-33.65,20241203,9010,24.31,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,111217,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11230,-270,5,-2.35,170260330,15084,76.88,11640,11640,11180,14950,8050,11500,11287.48,2.30,0,-5031,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1946,8.98,1.08,12,0.09,1251.00,10358.00,16880,20241203,-33.47,8700,20240311,29.08,13980,-19.67,20250227,11040,1.72,20250311,16880,-33.47,20241203,9010,24.64,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,101213,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11210,-290,5,-2.52,109586520,9687,49.38,11640,11640,11200,14950,8050,11500,11312.74,2.30,0,-5988,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1943,8.96,1.08,12,0.06,1251.00,10358.00,16880,20241203,-33.59,8700,20240311,28.85,13980,-19.81,20250227,11040,1.54,20250311,16880,-33.59,20241203,9010,24.42,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250313,091217,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11460,-40,5,-0.35,24532020,2143,10.92,11640,11640,11370,14950,8050,11500,11447.51,2.30,0,-1982,11840,11670,11430,11260,11020,11755,11345,17,3450,100,8050,10,1,17330000,1986,9.16,1.11,12,0.01,1251.00,10358.00,16880,20241203,-32.11,8700,20240311,31.72,13980,-18.03,20250227,11040,3.80,20250311,16880,-32.11,20241203,9010,27.19,20240313,3.88,N,377450,100,17 억,,398263,N,N,0,N,00,N
20250312,161207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11500,220,2,1.95,224988865,19610,16.74,11190,11600,11190,14660,7900,11280,11473.06,2.29,0,2015,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1993,9.19,1.11,12,0.11,1251.00,10358.00,16880,20241203,-31.87,8700,20240311,32.18,13980,-17.74,20250227,11040,4.17,20250311,16880,-31.87,20241203,8780,30.98,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,151208,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11470,190,2,1.68,212636915,18535,15.82,11190,11600,11190,14660,7900,11280,11472.18,2.29,0,1832,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1988,9.17,1.11,12,0.11,1251.00,10358.00,16880,20241203,-32.05,8700,20240311,31.84,13980,-17.95,20250227,11040,3.89,20250311,16880,-32.05,20241203,8780,30.64,20240312,3.90,N,377450,100,17 억,,396072,N,N,0,N,00,N
20250312,141206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11450,170,2,1.51,184883270,16117,13.76,11190,11600,11190,14660,7900,11280,11471.32,2.29,0,1184,11986,11632,11336,10982,10686,11810,11160,17,3380,100,7890,10,1,17330000,1984,9.15,1.11,12,0.09,1251.00,10358.00,16880,20241203,-32.17,8700,20240311,31.61,13980,-18.10,20250227,11040,3.71,20250311,16880,-32.17,20241203,8780,30.41,20240312,3.90,N,377450,100,17 억,,396072,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 161214 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11380 -120 5 -1.04 346116645 30619 156.07 11640 11640 11180 14950 8050 11500 11303.97 2.30 0 -8793 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1972 9.10 1.10 12 0.18 1251.00 10358.00 16880 20241203 -32.58 8700 20240311 30.80 13980 -18.60 20250227 11040 3.08 20250311 16880 -32.58 20241203 9010 26.30 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
3 20250313 151214 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11410 -90 5 -0.78 337621275 29873 152.27 11640 11640 11180 14950 8050 11500 11301.89 2.30 0 -8512 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1977 9.12 1.10 12 0.17 1251.00 10358.00 16880 20241203 -32.41 8700 20240311 31.15 13980 -18.38 20250227 11040 3.35 20250311 16880 -32.41 20241203 9010 26.64 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
4 20250313 141215 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11330 -170 5 -1.48 289760205 25698 130.99 11640 11640 11180 14950 8050 11500 11275.59 2.30 0 -5658 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1963 9.06 1.09 12 0.15 1251.00 10358.00 16880 20241203 -32.88 8700 20240311 30.23 13980 -18.96 20250227 11040 2.63 20250311 16880 -32.88 20241203 9010 25.75 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
5 20250313 131214 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11220 -280 5 -2.43 258071215 22906 116.75 11640 11640 11180 14950 8050 11500 11266.53 2.30 0 -4714 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1944 8.97 1.08 12 0.13 1251.00 10358.00 16880 20241203 -33.53 8700 20240311 28.97 13980 -19.74 20250227 11040 1.63 20250311 16880 -33.53 20241203 9010 24.53 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
6 20250313 121214 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11200 -300 5 -2.61 214639370 19039 97.04 11640 11640 11180 14950 8050 11500 11273.67 2.30 0 -4925 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1941 8.95 1.08 12 0.11 1251.00 10358.00 16880 20241203 -33.65 8700 20240311 28.74 13980 -19.89 20250227 11040 1.45 20250311 16880 -33.65 20241203 9010 24.31 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
7 20250313 111217 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11230 -270 5 -2.35 170260330 15084 76.88 11640 11640 11180 14950 8050 11500 11287.48 2.30 0 -5031 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1946 8.98 1.08 12 0.09 1251.00 10358.00 16880 20241203 -33.47 8700 20240311 29.08 13980 -19.67 20250227 11040 1.72 20250311 16880 -33.47 20241203 9010 24.64 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
8 20250313 101213 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11210 -290 5 -2.52 109586520 9687 49.38 11640 11640 11200 14950 8050 11500 11312.74 2.30 0 -5988 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1943 8.96 1.08 12 0.06 1251.00 10358.00 16880 20241203 -33.59 8700 20240311 28.85 13980 -19.81 20250227 11040 1.54 20250311 16880 -33.59 20241203 9010 24.42 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
9 20250313 091217 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11460 -40 5 -0.35 24532020 2143 10.92 11640 11640 11370 14950 8050 11500 11447.51 2.30 0 -1982 11840 11670 11430 11260 11020 11755 11345 17 3450 100 8050 10 1 17330000 1986 9.16 1.11 12 0.01 1251.00 10358.00 16880 20241203 -32.11 8700 20240311 31.72 13980 -18.03 20250227 11040 3.80 20250311 16880 -32.11 20241203 9010 27.19 20240313 3.88 N 377450 100 17 억 398263 N N 0 N 00 N
10 20250312 161207 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11500 220 2 1.95 224988865 19610 16.74 11190 11600 11190 14660 7900 11280 11473.06 2.29 0 2015 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1993 9.19 1.11 12 0.11 1251.00 10358.00 16880 20241203 -31.87 8700 20240311 32.18 13980 -17.74 20250227 11040 4.17 20250311 16880 -31.87 20241203 8780 30.98 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
11 20250312 151208 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11470 190 2 1.68 212636915 18535 15.82 11190 11600 11190 14660 7900 11280 11472.18 2.29 0 1832 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1988 9.17 1.11 12 0.11 1251.00 10358.00 16880 20241203 -32.05 8700 20240311 31.84 13980 -17.95 20250227 11040 3.89 20250311 16880 -32.05 20241203 8780 30.64 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N
12 20250312 141206 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11450 170 2 1.51 184883270 16117 13.76 11190 11600 11190 14660 7900 11280 11471.32 2.29 0 1184 11986 11632 11336 10982 10686 11810 11160 17 3380 100 7890 10 1 17330000 1984 9.15 1.11 12 0.09 1251.00 10358.00 16880 20241203 -32.17 8700 20240311 31.61 13980 -18.10 20250227 11040 3.71 20250311 16880 -32.17 20241203 8780 30.41 20240312 3.90 N 377450 100 17 억 396072 N N 0 N 00 N