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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340810/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
20250306,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-30,5,-0.93,44296337,13948,133.12,3195,3260,3150,4185,2255,3220,3175.82,0.63,0,-2563,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,338,-3.21,1.60,12,0.13,-993.00,1994.00,7990,20240222,-60.08,2655,20241115,20.15,3560,-10.39,20250110,3060,4.25,20250102,7340,-56.54,20240314,2655,20.15,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-65,5,-2.02,43402977,13666,130.43,3195,3260,3155,4185,2255,3220,3175.98,0.63,0,-2512,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,334,-3.18,1.58,12,0.13,-993.00,1994.00,7990,20240222,-60.51,2655,20241115,18.83,3560,-11.38,20250110,3060,3.10,20250102,7340,-57.02,20240314,2655,18.83,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-40,5,-1.24,27091190,8519,81.30,3195,3260,3170,4185,2255,3220,3180.09,0.63,0,-448,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,337,-3.20,1.59,12,0.08,-993.00,1994.00,7990,20240222,-60.20,2655,20241115,19.77,3560,-10.67,20250110,3060,3.92,20250102,7340,-56.68,20240314,2655,19.77,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-15,5,-0.47,17004435,5340,50.96,3195,3260,3170,4185,2255,3220,3184.35,0.63,0,-418,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,340,-3.23,1.61,12,0.05,-993.00,1994.00,7990,20240222,-59.89,2655,20241115,20.72,3560,-9.97,20250110,3060,4.74,20250102,7340,-56.34,20240314,2655,20.72,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-35,5,-1.09,14592695,4586,43.77,3195,3260,3170,4185,2255,3220,3182.01,0.63,0,-145,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,338,-3.21,1.60,12,0.04,-993.00,1994.00,7990,20240222,-60.14,2655,20241115,19.96,3560,-10.53,20250110,3060,4.08,20250102,7340,-56.61,20240314,2655,19.96,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-35,5,-1.09,13010070,4089,39.02,3195,3260,3170,4185,2255,3220,3181.72,0.63,0,-50,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,338,-3.21,1.60,12,0.04,-993.00,1994.00,7990,20240222,-60.14,2655,20241115,19.96,3560,-10.53,20250110,3060,4.08,20250102,7340,-56.61,20240314,2655,19.96,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-45,5,-1.40,7065460,2216,21.15,3195,3260,3175,4185,2255,3220,3188.38,0.63,0,-9,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,336,-3.20,1.59,12,0.02,-993.00,1994.00,7990,20240222,-60.26,2655,20241115,19.59,3560,-10.81,20250110,3060,3.76,20250102,7340,-56.74,20240314,2655,19.59,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-30,5,-0.93,177725,55,0.52,3195,3260,3190,4185,2255,3220,3231.36,0.63,0,18,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,338,-3.21,1.60,12,0.00,-993.00,1994.00,7990,20240222,-60.08,2655,20241115,20.15,3560,-10.39,20250110,3060,4.25,20250102,7340,-56.54,20240314,2655,20.15,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250305,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,5,2,0.16,33811275,10476,60.10,3190,3295,3190,4175,2255,3215,3227.50,0.62,0,1049,3455,3335,3270,3150,3085,3302,3117,53,960,500,2120,5,1,10597863,341,-3.24,1.61,12,0.10,-993.00,1994.00,8050,20240221,-60.00,2655,20241115,21.28,3560,-9.55,20250110,3060,5.23,20250102,7340,-56.13,20240314,2655,21.28,20241115,0.16,N,340810,500,53 억,,65328,N,N,0,N,00,N
20250305,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,15,2,0.47,32200855,9976,57.23,3190,3295,3190,4175,2255,3215,3227.83,0.62,0,1171,3455,3335,3270,3150,3085,3302,3117,53,960,500,2120,5,1,10597863,342,-3.25,1.62,12,0.09,-993.00,1994.00,8050,20240221,-59.88,2655,20241115,21.66,3560,-9.27,20250110,3060,5.56,20250102,7340,-55.99,20240314,2655,21.66,20241115,0.16,N,340810,500,53 억,,65328,N,N,0,N,00,N
20250305,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,10,2,0.31,27567725,8540,49.00,3190,3295,3190,4175,2255,3215,3228.07,0.62,0,780,3455,3335,3270,3150,3085,3302,3117,53,960,500,2120,5,1,10597863,342,-3.25,1.62,12,0.08,-993.00,1994.00,8050,20240221,-59.94,2655,20241115,21.47,3560,-9.41,20250110,3060,5.39,20250102,7340,-56.06,20240314,2655,21.47,20241115,0.16,N,340810,500,53 억,,65328,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 20250306 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -30 5 -0.93 44296337 13948 133.12 3195 3260 3150 4185 2255 3220 3175.82 0.63 0 -2563 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 338 -3.21 1.60 12 0.13 -993.00 1994.00 7990 20240222 -60.08 2655 20241115 20.15 3560 -10.39 20250110 3060 4.25 20250102 7340 -56.54 20240314 2655 20.15 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
3 20250306 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -65 5 -2.02 43402977 13666 130.43 3195 3260 3155 4185 2255 3220 3175.98 0.63 0 -2512 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 334 -3.18 1.58 12 0.13 -993.00 1994.00 7990 20240222 -60.51 2655 20241115 18.83 3560 -11.38 20250110 3060 3.10 20250102 7340 -57.02 20240314 2655 18.83 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
4 20250306 141115 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 -40 5 -1.24 27091190 8519 81.30 3195 3260 3170 4185 2255 3220 3180.09 0.63 0 -448 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 337 -3.20 1.59 12 0.08 -993.00 1994.00 7990 20240222 -60.20 2655 20241115 19.77 3560 -10.67 20250110 3060 3.92 20250102 7340 -56.68 20240314 2655 19.77 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
5 20250306 131115 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 -15 5 -0.47 17004435 5340 50.96 3195 3260 3170 4185 2255 3220 3184.35 0.63 0 -418 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 340 -3.23 1.61 12 0.05 -993.00 1994.00 7990 20240222 -59.89 2655 20241115 20.72 3560 -9.97 20250110 3060 4.74 20250102 7340 -56.34 20240314 2655 20.72 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
6 20250306 121115 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -35 5 -1.09 14592695 4586 43.77 3195 3260 3170 4185 2255 3220 3182.01 0.63 0 -145 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 338 -3.21 1.60 12 0.04 -993.00 1994.00 7990 20240222 -60.14 2655 20241115 19.96 3560 -10.53 20250110 3060 4.08 20250102 7340 -56.61 20240314 2655 19.96 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
7 20250306 111111 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -35 5 -1.09 13010070 4089 39.02 3195 3260 3170 4185 2255 3220 3181.72 0.63 0 -50 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 338 -3.21 1.60 12 0.04 -993.00 1994.00 7990 20240222 -60.14 2655 20241115 19.96 3560 -10.53 20250110 3060 4.08 20250102 7340 -56.61 20240314 2655 19.96 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
8 20250306 101114 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 -45 5 -1.40 7065460 2216 21.15 3195 3260 3175 4185 2255 3220 3188.38 0.63 0 -9 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 336 -3.20 1.59 12 0.02 -993.00 1994.00 7990 20240222 -60.26 2655 20241115 19.59 3560 -10.81 20250110 3060 3.76 20250102 7340 -56.74 20240314 2655 19.59 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
9 20250306 091118 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -30 5 -0.93 177725 55 0.52 3195 3260 3190 4185 2255 3220 3231.36 0.63 0 18 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 338 -3.21 1.60 12 0.00 -993.00 1994.00 7990 20240222 -60.08 2655 20241115 20.15 3560 -10.39 20250110 3060 4.25 20250102 7340 -56.54 20240314 2655 20.15 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
10 20250305 161101 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 5 2 0.16 33811275 10476 60.10 3190 3295 3190 4175 2255 3215 3227.50 0.62 0 1049 3455 3335 3270 3150 3085 3302 3117 53 960 500 2120 5 1 10597863 341 -3.24 1.61 12 0.10 -993.00 1994.00 8050 20240221 -60.00 2655 20241115 21.28 3560 -9.55 20250110 3060 5.23 20250102 7340 -56.13 20240314 2655 21.28 20241115 0.16 N 340810 500 53 억 65328 N N 0 N 00 N
11 20250305 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 15 2 0.47 32200855 9976 57.23 3190 3295 3190 4175 2255 3215 3227.83 0.62 0 1171 3455 3335 3270 3150 3085 3302 3117 53 960 500 2120 5 1 10597863 342 -3.25 1.62 12 0.09 -993.00 1994.00 8050 20240221 -59.88 2655 20241115 21.66 3560 -9.27 20250110 3060 5.56 20250102 7340 -55.99 20240314 2655 21.66 20241115 0.16 N 340810 500 53 억 65328 N N 0 N 00 N
12 20250305 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 10 2 0.31 27567725 8540 49.00 3190 3295 3190 4175 2255 3215 3228.07 0.62 0 780 3455 3335 3270 3150 3085 3302 3117 53 960 500 2120 5 1 10597863 342 -3.25 1.62 12 0.08 -993.00 1994.00 8050 20240221 -59.94 2655 20241115 21.47 3560 -9.41 20250110 3060 5.39 20250102 7340 -56.06 20240314 2655 21.47 20241115 0.16 N 340810 500 53 억 65328 N N 0 N 00 N