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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088340/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
20250317,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,140,2,1.35,302407945,29170,208.30,10350,10490,10240,13440,7240,10340,10367.09,2.02,0,8353,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,454,9.55,2.51,12,0.67,1097.00,4172.00,33000,20240816,-68.24,8520,20241209,23.00,12850,-18.44,20250203,9850,6.40,20250311,33000,-68.24,20240816,8520,23.00,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,110,2,1.06,275177785,26566,189.70,10350,10490,10240,13440,7240,10340,10358.27,2.02,0,7329,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,452,9.53,2.50,12,0.61,1097.00,4172.00,33000,20240816,-68.33,8520,20241209,22.65,12850,-18.68,20250203,9850,6.09,20250311,33000,-68.33,20240816,8520,22.65,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,50,2,0.48,220283945,21282,151.97,10350,10490,10240,13440,7240,10340,10350.72,2.02,0,4235,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,450,9.47,2.49,12,0.49,1097.00,4172.00,33000,20240816,-68.52,8520,20241209,21.95,12850,-19.14,20250203,9850,5.48,20250311,33000,-68.52,20240816,8520,21.95,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,130711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,50,2,0.48,207062385,20007,142.87,10350,10490,10240,13440,7240,10340,10349.50,2.02,0,4084,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,450,9.47,2.49,12,0.46,1097.00,4172.00,33000,20240816,-68.52,8520,20241209,21.95,12850,-19.14,20250203,9850,5.48,20250311,33000,-68.52,20240816,8520,21.95,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,130,2,1.26,91526085,8805,62.87,10350,10490,10310,13440,7240,10340,10394.79,2.02,0,1142,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,453,9.54,2.51,12,0.20,1097.00,4172.00,33000,20240816,-68.27,8520,20241209,22.89,12850,-18.52,20250203,9850,6.29,20250311,33000,-68.27,20240816,8520,22.89,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,110,2,1.06,85630215,8241,58.85,10350,10460,10310,13440,7240,10340,10390.76,2.02,0,852,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,452,9.53,2.50,12,0.19,1097.00,4172.00,33000,20240816,-68.33,8520,20241209,22.65,12850,-18.68,20250203,9850,6.09,20250311,33000,-68.33,20240816,8520,22.65,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,10,2,0.10,25445815,2454,17.52,10350,10410,10310,13440,7240,10340,10369.12,2.02,0,-1207,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.06,1097.00,4172.00,33000,20240816,-68.64,8520,20241209,21.48,12850,-19.46,20250203,9850,5.08,20250311,33000,-68.64,20240816,8520,21.48,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250317,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,10,2,0.10,5798450,559,3.99,10350,10400,10350,13440,7240,10340,10372.90,2.02,0,-105,10540,10440,10310,10210,10080,10375,10145,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.01,1097.00,4172.00,33000,20240816,-68.64,8520,20241209,21.48,12850,-19.46,20250203,9850,5.08,20250311,33000,-68.64,20240816,8520,21.48,20241209,3.87,N,088340,500,21 억,,87384,N,N,0,N,00,N
20250314,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,0,3,0.00,143913145,13974,89.42,10410,10410,10180,13440,7240,10340,10298.64,1.96,0,2458,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.32,1097.00,4172.00,33000,20240816,-68.67,8520,20241209,21.36,12850,-19.53,20250203,9850,4.97,20250311,33000,-68.67,20240816,8520,21.36,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N
20250314,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10370,30,2,0.29,137580785,13361,85.50,10410,10410,10180,13440,7240,10340,10297.19,1.96,0,2503,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,449,9.45,2.49,12,0.31,1097.00,4172.00,33000,20240816,-68.58,8520,20241209,21.71,12850,-19.30,20250203,9850,5.28,20250311,33000,-68.58,20240816,8520,21.71,20241209,3.94,N,088340,500,21 억,,84810,N,N,0,N,00,N
20250314,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,10,2,0.10,121624085,11814,75.60,10410,10410,10180,13440,7240,10340,10294.91,1.96,0,1905,10553,10446,10313,10206,10073,10380,10140,22,3100,500,6410,10,1,4330068,448,9.43,2.48,12,0.27,1097.00,4172.00,33000,20240816,-68.64,8520,20241209,21.48,12850,-19.46,20250203,9850,5.08,20250311,33000,-68.64,20240816,8520,21.48,20241209,3.94,N,088340,500,21 억,,84810,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 20250317 160710 57 100.00 KOSDAQ IT 서비스 N N N N N 10480 140 2 1.35 302407945 29170 208.30 10350 10490 10240 13440 7240 10340 10367.09 2.02 0 8353 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 454 9.55 2.51 12 0.67 1097.00 4172.00 33000 20240816 -68.24 8520 20241209 23.00 12850 -18.44 20250203 9850 6.40 20250311 33000 -68.24 20240816 8520 23.00 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
3 20250317 150710 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 110 2 1.06 275177785 26566 189.70 10350 10490 10240 13440 7240 10340 10358.27 2.02 0 7329 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 452 9.53 2.50 12 0.61 1097.00 4172.00 33000 20240816 -68.33 8520 20241209 22.65 12850 -18.68 20250203 9850 6.09 20250311 33000 -68.33 20240816 8520 22.65 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
4 20250317 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 50 2 0.48 220283945 21282 151.97 10350 10490 10240 13440 7240 10340 10350.72 2.02 0 4235 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 450 9.47 2.49 12 0.49 1097.00 4172.00 33000 20240816 -68.52 8520 20241209 21.95 12850 -19.14 20250203 9850 5.48 20250311 33000 -68.52 20240816 8520 21.95 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
5 20250317 130711 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 50 2 0.48 207062385 20007 142.87 10350 10490 10240 13440 7240 10340 10349.50 2.02 0 4084 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 450 9.47 2.49 12 0.46 1097.00 4172.00 33000 20240816 -68.52 8520 20241209 21.95 12850 -19.14 20250203 9850 5.48 20250311 33000 -68.52 20240816 8520 21.95 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
6 20250317 120709 57 100.00 KOSDAQ IT 서비스 N N N N N 10470 130 2 1.26 91526085 8805 62.87 10350 10490 10310 13440 7240 10340 10394.79 2.02 0 1142 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 453 9.54 2.51 12 0.20 1097.00 4172.00 33000 20240816 -68.27 8520 20241209 22.89 12850 -18.52 20250203 9850 6.29 20250311 33000 -68.27 20240816 8520 22.89 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
7 20250317 110711 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 110 2 1.06 85630215 8241 58.85 10350 10460 10310 13440 7240 10340 10390.76 2.02 0 852 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 452 9.53 2.50 12 0.19 1097.00 4172.00 33000 20240816 -68.33 8520 20241209 22.65 12850 -18.68 20250203 9850 6.09 20250311 33000 -68.33 20240816 8520 22.65 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
8 20250317 100710 57 100.00 KOSDAQ IT 서비스 N N N N N 10350 10 2 0.10 25445815 2454 17.52 10350 10410 10310 13440 7240 10340 10369.12 2.02 0 -1207 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 448 9.43 2.48 12 0.06 1097.00 4172.00 33000 20240816 -68.64 8520 20241209 21.48 12850 -19.46 20250203 9850 5.08 20250311 33000 -68.64 20240816 8520 21.48 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
9 20250317 090711 57 100.00 KOSDAQ IT 서비스 N N N N N 10350 10 2 0.10 5798450 559 3.99 10350 10400 10350 13440 7240 10340 10372.90 2.02 0 -105 10540 10440 10310 10210 10080 10375 10145 22 3100 500 6410 10 1 4330068 448 9.43 2.48 12 0.01 1097.00 4172.00 33000 20240816 -68.64 8520 20241209 21.48 12850 -19.46 20250203 9850 5.08 20250311 33000 -68.64 20240816 8520 21.48 20241209 3.87 N 088340 500 21 억 87384 N N 0 N 00 N
10 20250314 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 10340 0 3 0.00 143913145 13974 89.42 10410 10410 10180 13440 7240 10340 10298.64 1.96 0 2458 10553 10446 10313 10206 10073 10380 10140 22 3100 500 6410 10 1 4330068 448 9.43 2.48 12 0.32 1097.00 4172.00 33000 20240816 -68.67 8520 20241209 21.36 12850 -19.53 20250203 9850 4.97 20250311 33000 -68.67 20240816 8520 21.36 20241209 3.94 N 088340 500 21 억 84810 N N 0 N 00 N
11 20250314 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 10370 30 2 0.29 137580785 13361 85.50 10410 10410 10180 13440 7240 10340 10297.19 1.96 0 2503 10553 10446 10313 10206 10073 10380 10140 22 3100 500 6410 10 1 4330068 449 9.45 2.49 12 0.31 1097.00 4172.00 33000 20240816 -68.58 8520 20241209 21.71 12850 -19.30 20250203 9850 5.28 20250311 33000 -68.58 20240816 8520 21.71 20241209 3.94 N 088340 500 21 억 84810 N N 0 N 00 N
12 20250314 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 10350 10 2 0.10 121624085 11814 75.60 10410 10410 10180 13440 7240 10340 10294.91 1.96 0 1905 10553 10446 10313 10206 10073 10380 10140 22 3100 500 6410 10 1 4330068 448 9.43 2.48 12 0.27 1097.00 4172.00 33000 20240816 -68.64 8520 20241209 21.48 12850 -19.46 20250203 9850 5.08 20250311 33000 -68.64 20240816 8520 21.48 20241209 3.94 N 088340 500 21 억 84810 N N 0 N 00 N