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
348030/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
20250306,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-100,5,-1.98,17880300,3594,89.78,5050,5050,4920,6560,3540,5050,4975.04,0.12,0,21,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,5,1,9603800,475,-9.76,0.66,12,0.04,-507.00,7524.00,9110,20240227,-45.66,3990,20240805,24.06,5300,-6.60,20250107,4900,1.02,20250304,8650,-42.77,20240509,3990,24.06,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-20,5,-0.40,17171665,3451,86.21,5050,5050,4920,6560,3540,5050,4975.85,0.12,0,29,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,10,1,9603800,483,-9.92,0.67,12,0.04,-507.00,7524.00,9110,20240227,-44.79,3990,20240805,26.07,5300,-5.09,20250107,4900,2.65,20250304,8650,-41.85,20240509,3990,26.07,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,-55,5,-1.09,14092920,2837,70.87,5050,5050,4920,6560,3540,5050,4967.54,0.12,0,36,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,5,1,9603800,480,-9.85,0.66,12,0.03,-507.00,7524.00,9110,20240227,-45.17,3990,20240805,25.19,5300,-5.75,20250107,4900,1.94,20250304,8650,-42.25,20240509,3990,25.19,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-125,5,-2.48,10455845,2100,52.46,5050,5050,4925,6560,3540,5050,4978.97,0.12,0,19,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,5,1,9603800,473,-9.71,0.65,12,0.02,-507.00,7524.00,9110,20240227,-45.94,3990,20240805,23.43,5300,-7.08,20250107,4900,0.51,20250304,8650,-43.06,20240509,3990,23.43,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-30,5,-0.59,5369480,1074,26.83,5050,5050,4970,6560,3540,5050,4999.52,0.12,0,19,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,10,1,9603800,482,-9.90,0.67,12,0.01,-507.00,7524.00,9110,20240227,-44.90,3990,20240805,25.81,5300,-5.28,20250107,4900,2.45,20250304,8650,-41.97,20240509,3990,25.81,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-20,5,-0.40,5102955,1021,25.51,5050,5050,4970,6560,3540,5050,4998.00,0.12,0,28,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,10,1,9603800,483,-9.92,0.67,12,0.01,-507.00,7524.00,9110,20240227,-44.79,3990,20240805,26.07,5300,-5.09,20250107,4900,2.65,20250304,8650,-41.85,20240509,3990,26.07,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-60,5,-1.19,3351395,669,16.71,5050,5050,4990,6560,3540,5050,5009.56,0.12,0,0,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,5,1,9603800,479,-9.84,0.66,12,0.01,-507.00,7524.00,9110,20240227,-45.23,3990,20240805,25.06,5300,-5.85,20250107,4900,1.84,20250304,8650,-42.31,20240509,3990,25.06,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250306,091122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,0,3,0.00,489850,97,2.42,5050,5050,5050,6560,3540,5050,5050.00,0.12,0,0,5163,5106,5033,4976,4903,5070,4940,10,1510,100,3530,10,1,9603800,485,-9.96,0.67,12,0.00,-507.00,7524.00,9110,20240227,-44.57,3990,20240805,26.57,5300,-4.72,20250107,4900,3.06,20250304,8650,-41.62,20240509,3990,26.57,20240805,0.80,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250305,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-10,5,-0.20,20035960,4003,47.88,5060,5090,4960,6570,3550,5060,5005.24,0.12,0,2,5180,5120,5010,4950,4840,5150,4980,10,1510,100,3540,10,1,9603800,485,-9.96,0.67,12,0.04,-507.00,7524.00,9470,20240221,-46.67,3990,20240805,26.57,5300,-4.72,20250107,4900,3.06,20250304,8650,-41.62,20240509,3990,26.57,20240805,0.81,N,348030,100,9 억,,11246,N,N,0,N,00,N
20250305,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-30,5,-0.59,13521680,2700,32.29,5060,5090,4985,6570,3550,5060,5008.03,0.12,0,52,5180,5120,5010,4950,4840,5150,4980,10,1510,100,3540,10,1,9603800,483,-9.92,0.67,12,0.03,-507.00,7524.00,9470,20240221,-46.88,3990,20240805,26.07,5300,-5.09,20250107,4900,2.65,20250304,8650,-41.85,20240509,3990,26.07,20240805,0.81,N,348030,100,9 억,,11246,N,N,0,N,00,N
20250305,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-30,5,-0.59,13501560,2696,32.24,5060,5090,4985,6570,3550,5060,5008.00,0.12,0,52,5180,5120,5010,4950,4840,5150,4980,10,1510,100,3540,10,1,9603800,483,-9.92,0.67,12,0.03,-507.00,7524.00,9470,20240221,-46.88,3990,20240805,26.07,5300,-5.09,20250107,4900,2.65,20250304,8650,-41.85,20240509,3990,26.07,20240805,0.81,N,348030,100,9 억,,11246,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 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 -100 5 -1.98 17880300 3594 89.78 5050 5050 4920 6560 3540 5050 4975.04 0.12 0 21 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 5 1 9603800 475 -9.76 0.66 12 0.04 -507.00 7524.00 9110 20240227 -45.66 3990 20240805 24.06 5300 -6.60 20250107 4900 1.02 20250304 8650 -42.77 20240509 3990 24.06 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
3 20250306 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -20 5 -0.40 17171665 3451 86.21 5050 5050 4920 6560 3540 5050 4975.85 0.12 0 29 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 10 1 9603800 483 -9.92 0.67 12 0.04 -507.00 7524.00 9110 20240227 -44.79 3990 20240805 26.07 5300 -5.09 20250107 4900 2.65 20250304 8650 -41.85 20240509 3990 26.07 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
4 20250306 141119 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 -55 5 -1.09 14092920 2837 70.87 5050 5050 4920 6560 3540 5050 4967.54 0.12 0 36 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 5 1 9603800 480 -9.85 0.66 12 0.03 -507.00 7524.00 9110 20240227 -45.17 3990 20240805 25.19 5300 -5.75 20250107 4900 1.94 20250304 8650 -42.25 20240509 3990 25.19 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
5 20250306 131119 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 -125 5 -2.48 10455845 2100 52.46 5050 5050 4925 6560 3540 5050 4978.97 0.12 0 19 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 5 1 9603800 473 -9.71 0.65 12 0.02 -507.00 7524.00 9110 20240227 -45.94 3990 20240805 23.43 5300 -7.08 20250107 4900 0.51 20250304 8650 -43.06 20240509 3990 23.43 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
6 20250306 121119 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 -30 5 -0.59 5369480 1074 26.83 5050 5050 4970 6560 3540 5050 4999.52 0.12 0 19 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 10 1 9603800 482 -9.90 0.67 12 0.01 -507.00 7524.00 9110 20240227 -44.90 3990 20240805 25.81 5300 -5.28 20250107 4900 2.45 20250304 8650 -41.97 20240509 3990 25.81 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
7 20250306 111115 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -20 5 -0.40 5102955 1021 25.51 5050 5050 4970 6560 3540 5050 4998.00 0.12 0 28 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 10 1 9603800 483 -9.92 0.67 12 0.01 -507.00 7524.00 9110 20240227 -44.79 3990 20240805 26.07 5300 -5.09 20250107 4900 2.65 20250304 8650 -41.85 20240509 3990 26.07 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
8 20250306 101118 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 -60 5 -1.19 3351395 669 16.71 5050 5050 4990 6560 3540 5050 5009.56 0.12 0 0 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 5 1 9603800 479 -9.84 0.66 12 0.01 -507.00 7524.00 9110 20240227 -45.23 3990 20240805 25.06 5300 -5.85 20250107 4900 1.84 20250304 8650 -42.31 20240509 3990 25.06 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
9 20250306 091122 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 0 3 0.00 489850 97 2.42 5050 5050 5050 6560 3540 5050 5050.00 0.12 0 0 5163 5106 5033 4976 4903 5070 4940 10 1510 100 3530 10 1 9603800 485 -9.96 0.67 12 0.00 -507.00 7524.00 9110 20240227 -44.57 3990 20240805 26.57 5300 -4.72 20250107 4900 3.06 20250304 8650 -41.62 20240509 3990 26.57 20240805 0.80 N 348030 100 9 억 11248 N N 0 N 00 N
10 20250305 161105 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -10 5 -0.20 20035960 4003 47.88 5060 5090 4960 6570 3550 5060 5005.24 0.12 0 2 5180 5120 5010 4950 4840 5150 4980 10 1510 100 3540 10 1 9603800 485 -9.96 0.67 12 0.04 -507.00 7524.00 9470 20240221 -46.67 3990 20240805 26.57 5300 -4.72 20250107 4900 3.06 20250304 8650 -41.62 20240509 3990 26.57 20240805 0.81 N 348030 100 9 억 11246 N N 0 N 00 N
11 20250305 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -30 5 -0.59 13521680 2700 32.29 5060 5090 4985 6570 3550 5060 5008.03 0.12 0 52 5180 5120 5010 4950 4840 5150 4980 10 1510 100 3540 10 1 9603800 483 -9.92 0.67 12 0.03 -507.00 7524.00 9470 20240221 -46.88 3990 20240805 26.07 5300 -5.09 20250107 4900 2.65 20250304 8650 -41.85 20240509 3990 26.07 20240805 0.81 N 348030 100 9 억 11246 N N 0 N 00 N
12 20250305 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -30 5 -0.59 13501560 2696 32.24 5060 5090 4985 6570 3550 5060 5008.00 0.12 0 52 5180 5120 5010 4950 4840 5150 4980 10 1510 100 3540 10 1 9603800 483 -9.92 0.67 12 0.03 -507.00 7524.00 9470 20240221 -46.88 3990 20240805 26.07 5300 -5.09 20250107 4900 2.65 20250304 8650 -41.85 20240509 3990 26.07 20240805 0.81 N 348030 100 9 억 11246 N N 0 N 00 N