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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115500/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
20250311,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10590,-500,5,-4.51,1829223995,175420,123.16,10500,10600,10100,14410,7770,11090,10427.31,0.27,0,1198,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1271,45.84,6.54,12,1.46,231.00,1619.00,16380,20250106,-35.35,4800,20240805,120.62,16380,-35.35,20250106,9710,9.06,20250114,16380,-35.35,20250106,4800,120.62,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,150757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,-540,5,-4.87,1746376695,167588,117.66,10500,10600,10100,14410,7770,11090,10420.65,0.27,0,1856,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1266,45.67,6.52,12,1.40,231.00,1619.00,16380,20250106,-35.59,4800,20240805,119.79,16380,-35.59,20250106,9710,8.65,20250114,16380,-35.59,20250106,4800,119.79,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,-520,5,-4.69,1599543865,153658,107.88,10500,10600,10100,14410,7770,11090,10409.77,0.27,0,4911,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1268,45.76,6.53,12,1.28,231.00,1619.00,16380,20250106,-35.47,4800,20240805,120.21,16380,-35.47,20250106,9710,8.86,20250114,16380,-35.47,20250106,4800,120.21,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,-620,5,-5.59,1465666435,140950,98.96,10500,10600,10100,14410,7770,11090,10398.48,0.27,0,918,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1256,45.32,6.47,12,1.17,231.00,1619.00,16380,20250106,-36.08,4800,20240805,118.12,16380,-36.08,20250106,9710,7.83,20250114,16380,-36.08,20250106,4800,118.12,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,120756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10510,-580,5,-5.23,1397393255,134443,94.39,10500,10600,10100,14410,7770,11090,10393.95,0.27,0,1807,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1261,45.50,6.49,12,1.12,231.00,1619.00,16380,20250106,-35.84,4800,20240805,118.96,16380,-35.84,20250106,9710,8.24,20250114,16380,-35.84,20250106,4800,118.96,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,110755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,-680,5,-6.13,1114165035,107418,75.41,10500,10600,10100,14410,7770,11090,10372.24,0.27,0,-11231,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1249,45.06,6.43,12,0.90,231.00,1619.00,16380,20250106,-36.45,4800,20240805,116.88,16380,-36.45,20250106,9710,7.21,20250114,16380,-36.45,20250106,4800,116.88,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,100758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-750,5,-6.76,907448305,87370,61.34,10500,10600,10100,14410,7770,11090,10386.27,0.27,0,-9738,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1241,44.76,6.39,12,0.73,231.00,1619.00,16380,20250106,-36.87,4800,20240805,115.42,16380,-36.87,20250106,9710,6.49,20250114,16380,-36.87,20250106,4800,115.42,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250311,090758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-750,5,-6.76,388923010,37486,26.32,10500,10600,10100,14410,7770,11090,10375.15,0.27,0,5665,11336,11212,11016,10892,10696,11275,10955,60,3320,500,7310,10,1,12000000,1241,44.76,6.39,12,0.31,231.00,1619.00,16380,20250106,-36.87,4800,20240805,115.42,16380,-36.87,20250106,9710,6.49,20250114,16380,-36.87,20250106,4800,115.42,20240805,2.81,N,115500,500,60 억,,32582,N,N,0,N,00,N
20250310,160750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11090,120,2,1.09,1508445250,137736,73.78,10970,11140,10820,14260,7680,10970,10951.46,0.20,0,8677,11490,11230,11040,10780,10590,11135,10685,60,3290,500,7240,10,1,12000000,1331,48.01,6.85,12,1.15,231.00,1619.00,16380,20250106,-32.30,4800,20240805,131.04,16380,-32.30,20250106,9710,14.21,20250114,16380,-32.30,20250106,4800,131.04,20240805,2.82,N,115500,500,60 억,,23628,N,N,0,N,00,N
20250310,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,40,2,0.36,1360675330,124356,66.61,10970,11140,10820,14260,7680,10970,10941.52,0.20,0,10396,11490,11230,11040,10780,10590,11135,10685,60,3290,500,7240,10,1,12000000,1321,47.66,6.80,12,1.04,231.00,1619.00,16380,20250106,-32.78,4800,20240805,129.38,16380,-32.78,20250106,9710,13.39,20250114,16380,-32.78,20250106,4800,129.38,20240805,2.82,N,115500,500,60 억,,23628,N,N,0,N,00,N
20250310,140754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,-50,5,-0.46,1051563530,96207,51.53,10970,11040,10820,14260,7680,10970,10929.76,0.20,0,6994,11490,11230,11040,10780,10590,11135,10685,60,3290,500,7240,10,1,12000000,1310,47.27,6.74,12,0.80,231.00,1619.00,16380,20250106,-33.33,4800,20240805,127.50,16380,-33.33,20250106,9710,12.46,20250114,16380,-33.33,20250106,4800,127.50,20240805,2.82,N,115500,500,60 억,,23628,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 20250311 160754 57 100.00 KOSDAQ IT 서비스 N N N N N 10590 -500 5 -4.51 1829223995 175420 123.16 10500 10600 10100 14410 7770 11090 10427.31 0.27 0 1198 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1271 45.84 6.54 12 1.46 231.00 1619.00 16380 20250106 -35.35 4800 20240805 120.62 16380 -35.35 20250106 9710 9.06 20250114 16380 -35.35 20250106 4800 120.62 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
3 20250311 150757 57 100.00 KOSDAQ IT 서비스 N N N N N 10550 -540 5 -4.87 1746376695 167588 117.66 10500 10600 10100 14410 7770 11090 10420.65 0.27 0 1856 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1266 45.67 6.52 12 1.40 231.00 1619.00 16380 20250106 -35.59 4800 20240805 119.79 16380 -35.59 20250106 9710 8.65 20250114 16380 -35.59 20250106 4800 119.79 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
4 20250311 140758 57 100.00 KOSDAQ IT 서비스 N N N N N 10570 -520 5 -4.69 1599543865 153658 107.88 10500 10600 10100 14410 7770 11090 10409.77 0.27 0 4911 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1268 45.76 6.53 12 1.28 231.00 1619.00 16380 20250106 -35.47 4800 20240805 120.21 16380 -35.47 20250106 9710 8.86 20250114 16380 -35.47 20250106 4800 120.21 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
5 20250311 130757 57 100.00 KOSDAQ IT 서비스 N N N N N 10470 -620 5 -5.59 1465666435 140950 98.96 10500 10600 10100 14410 7770 11090 10398.48 0.27 0 918 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1256 45.32 6.47 12 1.17 231.00 1619.00 16380 20250106 -36.08 4800 20240805 118.12 16380 -36.08 20250106 9710 7.83 20250114 16380 -36.08 20250106 4800 118.12 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
6 20250311 120756 57 100.00 KOSDAQ IT 서비스 N N N N N 10510 -580 5 -5.23 1397393255 134443 94.39 10500 10600 10100 14410 7770 11090 10393.95 0.27 0 1807 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1261 45.50 6.49 12 1.12 231.00 1619.00 16380 20250106 -35.84 4800 20240805 118.96 16380 -35.84 20250106 9710 8.24 20250114 16380 -35.84 20250106 4800 118.96 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
7 20250311 110755 57 100.00 KOSDAQ IT 서비스 N N N N N 10410 -680 5 -6.13 1114165035 107418 75.41 10500 10600 10100 14410 7770 11090 10372.24 0.27 0 -11231 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1249 45.06 6.43 12 0.90 231.00 1619.00 16380 20250106 -36.45 4800 20240805 116.88 16380 -36.45 20250106 9710 7.21 20250114 16380 -36.45 20250106 4800 116.88 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
8 20250311 100758 57 100.00 KOSDAQ IT 서비스 N N N N N 10340 -750 5 -6.76 907448305 87370 61.34 10500 10600 10100 14410 7770 11090 10386.27 0.27 0 -9738 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1241 44.76 6.39 12 0.73 231.00 1619.00 16380 20250106 -36.87 4800 20240805 115.42 16380 -36.87 20250106 9710 6.49 20250114 16380 -36.87 20250106 4800 115.42 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
9 20250311 090758 57 100.00 KOSDAQ IT 서비스 N N N N N 10340 -750 5 -6.76 388923010 37486 26.32 10500 10600 10100 14410 7770 11090 10375.15 0.27 0 5665 11336 11212 11016 10892 10696 11275 10955 60 3320 500 7310 10 1 12000000 1241 44.76 6.39 12 0.31 231.00 1619.00 16380 20250106 -36.87 4800 20240805 115.42 16380 -36.87 20250106 9710 6.49 20250114 16380 -36.87 20250106 4800 115.42 20240805 2.81 N 115500 500 60 억 32582 N N 0 N 00 N
10 20250310 160750 57 100.00 KOSDAQ IT 서비스 N N N N N 11090 120 2 1.09 1508445250 137736 73.78 10970 11140 10820 14260 7680 10970 10951.46 0.20 0 8677 11490 11230 11040 10780 10590 11135 10685 60 3290 500 7240 10 1 12000000 1331 48.01 6.85 12 1.15 231.00 1619.00 16380 20250106 -32.30 4800 20240805 131.04 16380 -32.30 20250106 9710 14.21 20250114 16380 -32.30 20250106 4800 131.04 20240805 2.82 N 115500 500 60 억 23628 N N 0 N 00 N
11 20250310 150755 57 100.00 KOSDAQ IT 서비스 N N N N N 11010 40 2 0.36 1360675330 124356 66.61 10970 11140 10820 14260 7680 10970 10941.52 0.20 0 10396 11490 11230 11040 10780 10590 11135 10685 60 3290 500 7240 10 1 12000000 1321 47.66 6.80 12 1.04 231.00 1619.00 16380 20250106 -32.78 4800 20240805 129.38 16380 -32.78 20250106 9710 13.39 20250114 16380 -32.78 20250106 4800 129.38 20240805 2.82 N 115500 500 60 억 23628 N N 0 N 00 N
12 20250310 140754 57 100.00 KOSDAQ IT 서비스 N N N N N 10920 -50 5 -0.46 1051563530 96207 51.53 10970 11040 10820 14260 7680 10970 10929.76 0.20 0 6994 11490 11230 11040 10780 10590 11135 10685 60 3290 500 7240 10 1 12000000 1310 47.27 6.74 12 0.80 231.00 1619.00 16380 20250106 -33.33 4800 20240805 127.50 16380 -33.33 20250106 9710 12.46 20250114 16380 -33.33 20250106 4800 127.50 20240805 2.82 N 115500 500 60 억 23628 N N 0 N 00 N