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
300080/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
20250311,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17750,-520,5,-2.85,705089980,39848,124.52,17720,18100,17250,23750,12790,18270,17694.46,1.38,0,7343,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,977,-13.66,20.81,12,0.72,-1299.00,853.00,37200,20240514,-52.28,11100,20241115,59.91,27200,-34.74,20250204,15730,12.84,20250120,37200,-52.28,20240514,11100,59.91,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,-480,5,-2.63,673579420,38073,118.97,17720,18100,17250,23750,12790,18270,17691.79,1.38,0,7457,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,979,-13.70,20.86,12,0.69,-1299.00,853.00,37200,20240514,-52.18,11100,20241115,60.27,27200,-34.60,20250204,15730,13.10,20250120,37200,-52.18,20240514,11100,60.27,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17580,-690,5,-3.78,558947625,31578,98.68,17720,18100,17250,23750,12790,18270,17700.54,1.38,0,4206,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,967,-13.53,20.61,12,0.57,-1299.00,853.00,37200,20240514,-52.74,11100,20241115,58.38,27200,-35.37,20250204,15730,11.76,20250120,37200,-52.74,20240514,11100,58.38,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17880,-390,5,-2.13,443990975,25123,78.51,17720,18100,17250,23750,12790,18270,17672.69,1.38,0,3883,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,984,-13.76,20.96,12,0.46,-1299.00,853.00,37200,20240514,-51.94,11100,20241115,61.08,27200,-34.26,20250204,15730,13.67,20250120,37200,-51.94,20240514,11100,61.08,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-200,5,-1.09,417615425,23652,73.91,17720,18100,17250,23750,12790,18270,17656.66,1.38,0,4419,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,994,-13.91,21.18,12,0.43,-1299.00,853.00,37200,20240514,-51.42,11100,20241115,62.79,27200,-33.57,20250204,15730,14.88,20250120,37200,-51.42,20240514,11100,62.79,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,111057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17740,-530,5,-2.90,375427015,21298,66.55,17720,17950,17250,23750,12790,18270,17627.34,1.38,0,3124,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,976,-13.66,20.80,12,0.39,-1299.00,853.00,37200,20240514,-52.31,11100,20241115,59.82,27200,-34.78,20250204,15730,12.78,20250120,37200,-52.31,20240514,11100,59.82,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17600,-670,5,-3.67,285259335,16192,50.60,17720,17950,17250,23750,12790,18270,17617.30,1.38,0,625,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,968,-13.55,20.63,12,0.29,-1299.00,853.00,37200,20240514,-52.69,11100,20241115,58.56,27200,-35.29,20250204,15730,11.89,20250120,37200,-52.69,20240514,11100,58.56,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250311,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17410,-860,5,-4.71,109022400,6224,19.45,17720,17950,17250,23750,12790,18270,17516.45,1.38,0,-1942,18563,18416,18143,17996,17723,18490,18070,28,5480,500,11320,10,1,5501817,958,-13.40,20.41,12,0.11,-1299.00,853.00,37200,20240514,-53.20,11100,20241115,56.85,27200,-35.99,20250204,15730,10.68,20250120,37200,-53.20,20240514,11100,56.85,20241115,0.56,N,300080,500,27 억,,75907,N,N,0,N,00,N
20250310,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18270,110,2,0.61,577463980,31983,80.53,17950,18290,17870,23600,12720,18160,18055.28,1.37,0,494,18620,18390,18170,17940,17720,18505,18055,28,5440,500,11250,10,1,5501817,1005,-14.06,21.42,12,0.58,-1299.00,853.00,37550,20240226,-51.34,11100,20241115,64.59,27200,-32.83,20250204,15730,16.15,20250120,37200,-50.89,20240514,11100,64.59,20241115,0.57,N,300080,500,27 억,,75403,N,N,0,N,00,N
20250310,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,40,2,0.22,544617170,30183,76.00,17950,18290,17870,23600,12720,18160,18043.77,1.37,0,787,18620,18390,18170,17940,17720,18505,18055,28,5440,500,11250,10,1,5501817,1001,-14.01,21.34,12,0.55,-1299.00,853.00,37550,20240226,-51.53,11100,20241115,63.96,27200,-33.09,20250204,15730,15.70,20250120,37200,-51.08,20240514,11100,63.96,20241115,0.57,N,300080,500,27 억,,75403,N,N,0,N,00,N
20250310,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18180,20,2,0.11,502070990,27839,70.10,17950,18290,17870,23600,12720,18160,18034.73,1.37,0,855,18620,18390,18170,17940,17720,18505,18055,28,5440,500,11250,10,1,5501817,1000,-14.00,21.31,12,0.51,-1299.00,853.00,37550,20240226,-51.58,11100,20241115,63.78,27200,-33.16,20250204,15730,15.58,20250120,37200,-51.13,20240514,11100,63.78,20241115,0.57,N,300080,500,27 억,,75403,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 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 17750 -520 5 -2.85 705089980 39848 124.52 17720 18100 17250 23750 12790 18270 17694.46 1.38 0 7343 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 977 -13.66 20.81 12 0.72 -1299.00 853.00 37200 20240514 -52.28 11100 20241115 59.91 27200 -34.74 20250204 15730 12.84 20250120 37200 -52.28 20240514 11100 59.91 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
3 20250311 151059 57 100.00 KOSDAQ IT 서비스 N N N N N 17790 -480 5 -2.63 673579420 38073 118.97 17720 18100 17250 23750 12790 18270 17691.79 1.38 0 7457 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 979 -13.70 20.86 12 0.69 -1299.00 853.00 37200 20240514 -52.18 11100 20241115 60.27 27200 -34.60 20250204 15730 13.10 20250120 37200 -52.18 20240514 11100 60.27 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
4 20250311 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 17580 -690 5 -3.78 558947625 31578 98.68 17720 18100 17250 23750 12790 18270 17700.54 1.38 0 4206 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 967 -13.53 20.61 12 0.57 -1299.00 853.00 37200 20240514 -52.74 11100 20241115 58.38 27200 -35.37 20250204 15730 11.76 20250120 37200 -52.74 20240514 11100 58.38 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
5 20250311 131100 57 100.00 KOSDAQ IT 서비스 N N N N N 17880 -390 5 -2.13 443990975 25123 78.51 17720 18100 17250 23750 12790 18270 17672.69 1.38 0 3883 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 984 -13.76 20.96 12 0.46 -1299.00 853.00 37200 20240514 -51.94 11100 20241115 61.08 27200 -34.26 20250204 15730 13.67 20250120 37200 -51.94 20240514 11100 61.08 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
6 20250311 121057 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 -200 5 -1.09 417615425 23652 73.91 17720 18100 17250 23750 12790 18270 17656.66 1.38 0 4419 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 994 -13.91 21.18 12 0.43 -1299.00 853.00 37200 20240514 -51.42 11100 20241115 62.79 27200 -33.57 20250204 15730 14.88 20250120 37200 -51.42 20240514 11100 62.79 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
7 20250311 111057 57 100.00 KOSDAQ IT 서비스 N N N N N 17740 -530 5 -2.90 375427015 21298 66.55 17720 17950 17250 23750 12790 18270 17627.34 1.38 0 3124 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 976 -13.66 20.80 12 0.39 -1299.00 853.00 37200 20240514 -52.31 11100 20241115 59.82 27200 -34.78 20250204 15730 12.78 20250120 37200 -52.31 20240514 11100 59.82 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
8 20250311 101058 57 100.00 KOSDAQ IT 서비스 N N N N N 17600 -670 5 -3.67 285259335 16192 50.60 17720 17950 17250 23750 12790 18270 17617.30 1.38 0 625 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 968 -13.55 20.63 12 0.29 -1299.00 853.00 37200 20240514 -52.69 11100 20241115 58.56 27200 -35.29 20250204 15730 11.89 20250120 37200 -52.69 20240514 11100 58.56 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
9 20250311 091059 57 100.00 KOSDAQ IT 서비스 N N N N N 17410 -860 5 -4.71 109022400 6224 19.45 17720 17950 17250 23750 12790 18270 17516.45 1.38 0 -1942 18563 18416 18143 17996 17723 18490 18070 28 5480 500 11320 10 1 5501817 958 -13.40 20.41 12 0.11 -1299.00 853.00 37200 20240514 -53.20 11100 20241115 56.85 27200 -35.99 20250204 15730 10.68 20250120 37200 -53.20 20240514 11100 56.85 20241115 0.56 N 300080 500 27 억 75907 N N 0 N 00 N
10 20250310 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 18270 110 2 0.61 577463980 31983 80.53 17950 18290 17870 23600 12720 18160 18055.28 1.37 0 494 18620 18390 18170 17940 17720 18505 18055 28 5440 500 11250 10 1 5501817 1005 -14.06 21.42 12 0.58 -1299.00 853.00 37550 20240226 -51.34 11100 20241115 64.59 27200 -32.83 20250204 15730 16.15 20250120 37200 -50.89 20240514 11100 64.59 20241115 0.57 N 300080 500 27 억 75403 N N 0 N 00 N
11 20250310 151056 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 40 2 0.22 544617170 30183 76.00 17950 18290 17870 23600 12720 18160 18043.77 1.37 0 787 18620 18390 18170 17940 17720 18505 18055 28 5440 500 11250 10 1 5501817 1001 -14.01 21.34 12 0.55 -1299.00 853.00 37550 20240226 -51.53 11100 20241115 63.96 27200 -33.09 20250204 15730 15.70 20250120 37200 -51.08 20240514 11100 63.96 20241115 0.57 N 300080 500 27 억 75403 N N 0 N 00 N
12 20250310 141055 57 100.00 KOSDAQ IT 서비스 N N N N N 18180 20 2 0.11 502070990 27839 70.10 17950 18290 17870 23600 12720 18160 18034.73 1.37 0 855 18620 18390 18170 17940 17720 18505 18055 28 5440 500 11250 10 1 5501817 1000 -14.00 21.31 12 0.51 -1299.00 853.00 37550 20240226 -51.58 11100 20241115 63.78 27200 -33.16 20250204 15730 15.58 20250120 37200 -51.13 20240514 11100 63.78 20241115 0.57 N 300080 500 27 억 75403 N N 0 N 00 N