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
303530/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
20250311,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-80,5,-1.13,92499260,13412,135.42,7050,7050,6790,9160,4940,7050,6896.73,1.40,0,-3549,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,512,49.79,1.21,12,0.18,140.00,5750.00,14690,20240228,-52.55,5930,20241209,17.54,8130,-14.27,20250204,6670,4.50,20250123,14470,-51.83,20240322,5930,17.54,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-110,5,-1.56,89935930,13043,131.69,7050,7050,6790,9160,4940,7050,6895.34,1.40,0,-3676,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,509,49.57,1.21,12,0.18,140.00,5750.00,14690,20240228,-52.76,5930,20241209,17.03,8130,-14.64,20250204,6670,4.05,20250123,14470,-52.04,20240322,5930,17.03,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-70,5,-0.99,89415025,12968,130.94,7050,7050,6790,9160,4940,7050,6895.05,1.40,0,-3675,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,512,49.86,1.21,12,0.18,140.00,5750.00,14690,20240228,-52.48,5930,20241209,17.71,8130,-14.15,20250204,6670,4.65,20250123,14470,-51.76,20240322,5930,17.71,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,131102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-150,5,-2.13,87855725,12744,128.68,7050,7050,6790,9160,4940,7050,6893.89,1.40,0,-3855,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,506,49.29,1.20,12,0.17,140.00,5750.00,14690,20240228,-53.03,5930,20241209,16.36,8130,-15.13,20250204,6670,3.45,20250123,14470,-52.32,20240322,5930,16.36,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-150,5,-2.13,82819055,12017,121.33,7050,7050,6790,9160,4940,7050,6891.82,1.40,0,-3876,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,506,49.29,1.20,12,0.16,140.00,5750.00,14690,20240228,-53.03,5930,20241209,16.36,8130,-15.13,20250204,6670,3.45,20250123,14470,-52.32,20240322,5930,16.36,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-170,5,-2.41,77812135,11290,113.99,7050,7050,6790,9160,4940,7050,6892.13,1.40,0,-4112,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,505,49.14,1.20,12,0.15,140.00,5750.00,14690,20240228,-53.17,5930,20241209,16.02,8130,-15.38,20250204,6670,3.15,20250123,14470,-52.45,20240322,5930,16.02,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-140,5,-1.99,37865495,5462,55.15,7050,7050,6890,9160,4940,7050,6932.53,1.40,0,-702,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,507,49.36,1.20,12,0.07,140.00,5750.00,14690,20240228,-52.96,5930,20241209,16.53,8130,-15.01,20250204,6670,3.60,20250123,14470,-52.25,20240322,5930,16.53,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250311,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-110,5,-1.56,13448335,1941,19.60,7050,7050,6900,9160,4940,7050,6928.56,1.40,0,-205,7156,7102,7046,6992,6936,7130,7020,37,2110,500,4510,10,1,7339299,509,49.57,1.21,12,0.03,140.00,5750.00,14690,20240228,-52.76,5930,20241209,17.03,8130,-14.64,20250204,6670,4.05,20250123,14470,-52.04,20240322,5930,17.03,20241209,2.46,N,303530,500,36 억,,102440,N,N,0,N,00,N
20250310,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-80,5,-1.12,68701600,9752,48.33,7040,7100,6990,9260,5000,7130,7044.87,1.40,0,72,7456,7292,7136,6972,6816,7375,7055,37,2130,500,4560,10,1,7339299,517,50.36,1.23,12,0.13,140.00,5750.00,14690,20240228,-52.01,5930,20241209,18.89,8130,-13.28,20250204,6670,5.70,20250123,14470,-51.28,20240322,5930,18.89,20241209,2.49,N,303530,500,36 억,,102479,N,N,0,N,00,N
20250310,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-80,5,-1.12,67113400,9527,47.21,7040,7100,6990,9260,5000,7130,7044.55,1.40,0,240,7456,7292,7136,6972,6816,7375,7055,37,2130,500,4560,10,1,7339299,517,50.36,1.23,12,0.13,140.00,5750.00,14690,20240228,-52.01,5930,20241209,18.89,8130,-13.28,20250204,6670,5.70,20250123,14470,-51.28,20240322,5930,18.89,20241209,2.49,N,303530,500,36 억,,102479,N,N,0,N,00,N
20250310,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-50,5,-0.70,61685670,8757,43.40,7040,7100,6990,9260,5000,7130,7044.16,1.40,0,312,7456,7292,7136,6972,6816,7375,7055,37,2130,500,4560,10,1,7339299,520,50.57,1.23,12,0.12,140.00,5750.00,14690,20240228,-51.80,5930,20241209,19.39,8130,-12.92,20250204,6670,6.15,20250123,14470,-51.07,20240322,5930,19.39,20241209,2.49,N,303530,500,36 억,,102479,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 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -80 5 -1.13 92499260 13412 135.42 7050 7050 6790 9160 4940 7050 6896.73 1.40 0 -3549 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 512 49.79 1.21 12 0.18 140.00 5750.00 14690 20240228 -52.55 5930 20241209 17.54 8130 -14.27 20250204 6670 4.50 20250123 14470 -51.83 20240322 5930 17.54 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
3 20250311 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -110 5 -1.56 89935930 13043 131.69 7050 7050 6790 9160 4940 7050 6895.34 1.40 0 -3676 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 509 49.57 1.21 12 0.18 140.00 5750.00 14690 20240228 -52.76 5930 20241209 17.03 8130 -14.64 20250204 6670 4.05 20250123 14470 -52.04 20240322 5930 17.03 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
4 20250311 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -70 5 -0.99 89415025 12968 130.94 7050 7050 6790 9160 4940 7050 6895.05 1.40 0 -3675 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 512 49.86 1.21 12 0.18 140.00 5750.00 14690 20240228 -52.48 5930 20241209 17.71 8130 -14.15 20250204 6670 4.65 20250123 14470 -51.76 20240322 5930 17.71 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
5 20250311 131102 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -150 5 -2.13 87855725 12744 128.68 7050 7050 6790 9160 4940 7050 6893.89 1.40 0 -3855 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 506 49.29 1.20 12 0.17 140.00 5750.00 14690 20240228 -53.03 5930 20241209 16.36 8130 -15.13 20250204 6670 3.45 20250123 14470 -52.32 20240322 5930 16.36 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
6 20250311 121059 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -150 5 -2.13 82819055 12017 121.33 7050 7050 6790 9160 4940 7050 6891.82 1.40 0 -3876 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 506 49.29 1.20 12 0.16 140.00 5750.00 14690 20240228 -53.03 5930 20241209 16.36 8130 -15.13 20250204 6670 3.45 20250123 14470 -52.32 20240322 5930 16.36 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
7 20250311 111100 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -170 5 -2.41 77812135 11290 113.99 7050 7050 6790 9160 4940 7050 6892.13 1.40 0 -4112 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 505 49.14 1.20 12 0.15 140.00 5750.00 14690 20240228 -53.17 5930 20241209 16.02 8130 -15.38 20250204 6670 3.15 20250123 14470 -52.45 20240322 5930 16.02 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
8 20250311 101101 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 -140 5 -1.99 37865495 5462 55.15 7050 7050 6890 9160 4940 7050 6932.53 1.40 0 -702 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 507 49.36 1.20 12 0.07 140.00 5750.00 14690 20240228 -52.96 5930 20241209 16.53 8130 -15.01 20250204 6670 3.60 20250123 14470 -52.25 20240322 5930 16.53 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
9 20250311 091102 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -110 5 -1.56 13448335 1941 19.60 7050 7050 6900 9160 4940 7050 6928.56 1.40 0 -205 7156 7102 7046 6992 6936 7130 7020 37 2110 500 4510 10 1 7339299 509 49.57 1.21 12 0.03 140.00 5750.00 14690 20240228 -52.76 5930 20241209 17.03 8130 -14.64 20250204 6670 4.05 20250123 14470 -52.04 20240322 5930 17.03 20241209 2.46 N 303530 500 36 억 102440 N N 0 N 00 N
10 20250310 161051 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -80 5 -1.12 68701600 9752 48.33 7040 7100 6990 9260 5000 7130 7044.87 1.40 0 72 7456 7292 7136 6972 6816 7375 7055 37 2130 500 4560 10 1 7339299 517 50.36 1.23 12 0.13 140.00 5750.00 14690 20240228 -52.01 5930 20241209 18.89 8130 -13.28 20250204 6670 5.70 20250123 14470 -51.28 20240322 5930 18.89 20241209 2.49 N 303530 500 36 억 102479 N N 0 N 00 N
11 20250310 151059 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -80 5 -1.12 67113400 9527 47.21 7040 7100 6990 9260 5000 7130 7044.55 1.40 0 240 7456 7292 7136 6972 6816 7375 7055 37 2130 500 4560 10 1 7339299 517 50.36 1.23 12 0.13 140.00 5750.00 14690 20240228 -52.01 5930 20241209 18.89 8130 -13.28 20250204 6670 5.70 20250123 14470 -51.28 20240322 5930 18.89 20241209 2.49 N 303530 500 36 억 102479 N N 0 N 00 N
12 20250310 141057 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 -50 5 -0.70 61685670 8757 43.40 7040 7100 6990 9260 5000 7130 7044.16 1.40 0 312 7456 7292 7136 6972 6816 7375 7055 37 2130 500 4560 10 1 7339299 520 50.57 1.23 12 0.12 140.00 5750.00 14690 20240228 -51.80 5930 20241209 19.39 8130 -12.92 20250204 6670 6.15 20250123 14470 -51.07 20240322 5930 19.39 20241209 2.49 N 303530 500 36 억 102479 N N 0 N 00 N