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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,35,2,1.12,37929512,12089,28.82,3175,3230,3115,4045,2185,3115,3137.52,0.58,0,115,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,334,-3.10,3.31,12,0.11,-1015.00,953.00,7340,20240314,-57.08,2655,20241115,18.64,3560,-11.52,20250110,2895,8.81,20250311,6970,-54.81,20240327,2655,18.64,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,30,2,0.96,37558137,11971,28.54,3175,3230,3115,4045,2185,3115,3137.43,0.58,0,167,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,333,-3.10,3.30,12,0.11,-1015.00,953.00,7340,20240314,-57.15,2655,20241115,18.46,3560,-11.66,20250110,2895,8.64,20250311,6970,-54.88,20240327,2655,18.46,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,40,2,1.28,35941937,11458,27.32,3175,3230,3115,4045,2185,3115,3136.84,0.58,0,172,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,334,-3.11,3.31,12,0.11,-1015.00,953.00,7340,20240314,-57.02,2655,20241115,18.83,3560,-11.38,20250110,2895,8.98,20250311,6970,-54.73,20240327,2655,18.83,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,30,2,0.96,29382772,9374,22.35,3175,3230,3115,4045,2185,3115,3134.50,0.58,0,331,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,333,-3.10,3.30,12,0.09,-1015.00,953.00,7340,20240314,-57.15,2655,20241115,18.46,3560,-11.66,20250110,2895,8.64,20250311,6970,-54.88,20240327,2655,18.46,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,25,2,0.80,19062042,6068,14.47,3175,3230,3115,4045,2185,3115,3141.40,0.58,0,210,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,333,-3.09,3.29,12,0.06,-1015.00,953.00,7340,20240314,-57.22,2655,20241115,18.27,3560,-11.80,20250110,2895,8.46,20250311,6970,-54.95,20240327,2655,18.27,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,25,2,0.80,17759537,5653,13.48,3175,3230,3115,4045,2185,3115,3141.61,0.58,0,182,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,333,-3.09,3.29,12,0.05,-1015.00,953.00,7340,20240314,-57.22,2655,20241115,18.27,3560,-11.80,20250110,2895,8.46,20250311,6970,-54.95,20240327,2655,18.27,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,10,2,0.32,14607987,4644,11.07,3175,3230,3120,4045,2185,3115,3145.56,0.58,0,313,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,331,-3.08,3.28,12,0.04,-1015.00,953.00,7340,20240314,-57.43,2655,20241115,17.70,3560,-12.22,20250110,2895,7.94,20250311,6970,-55.16,20240327,2655,17.70,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250321,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3157,42,2,1.35,571887,181,0.43,3175,3175,3140,4045,2185,3115,3159.60,0.58,0,-125,3451,3282,3091,2922,2731,3367,3007,53,930,500,2050,5,1,10597863,335,-3.11,3.31,12,0.00,-1015.00,953.00,7340,20240314,-56.99,2655,20241115,18.91,3560,-11.32,20250110,2895,9.05,20250311,6970,-54.71,20240327,2655,18.91,20241115,0.16,N,340810,500,53 억,,61416,N,N,0,N,00,N
20250320,161822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,60,2,1.96,130105663,41941,393.22,3060,3260,2900,3970,2140,3055,3102.11,0.57,0,1190,3328,3191,3123,2986,2918,3157,2952,53,915,500,2010,5,1,10597863,330,-3.07,3.27,12,0.40,-1015.00,953.00,7340,20240314,-57.56,2655,20241115,17.33,3560,-12.50,20250110,2895,7.60,20250311,6970,-55.31,20240327,2655,17.33,20241115,0.16,N,340810,500,53 억,,60226,N,N,0,N,00,N
20250320,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,35,2,1.15,128228298,41337,387.56,3060,3260,2900,3970,2140,3055,3102.02,0.57,0,1607,3328,3191,3123,2986,2918,3157,2952,53,915,500,2010,5,1,10597863,327,-3.04,3.24,12,0.39,-1015.00,953.00,7340,20240314,-57.90,2655,20241115,16.38,3560,-13.20,20250110,2895,6.74,20250311,6970,-55.67,20240327,2655,16.38,20241115,0.16,N,340810,500,53 억,,60226,N,N,0,N,00,N
20250320,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,105,2,3.44,106572313,34366,322.20,3060,3260,2900,3970,2140,3055,3101.10,0.57,0,333,3328,3191,3123,2986,2918,3157,2952,53,915,500,2010,5,1,10597863,335,-3.11,3.32,12,0.32,-1015.00,953.00,7340,20240314,-56.95,2655,20241115,19.02,3560,-11.24,20250110,2895,9.15,20250311,6970,-54.66,20240327,2655,19.02,20241115,0.16,N,340810,500,53 억,,60226,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 20250321 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 35 2 1.12 37929512 12089 28.82 3175 3230 3115 4045 2185 3115 3137.52 0.58 0 115 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 334 -3.10 3.31 12 0.11 -1015.00 953.00 7340 20240314 -57.08 2655 20241115 18.64 3560 -11.52 20250110 2895 8.81 20250311 6970 -54.81 20240327 2655 18.64 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
3 20250321 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 30 2 0.96 37558137 11971 28.54 3175 3230 3115 4045 2185 3115 3137.43 0.58 0 167 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 333 -3.10 3.30 12 0.11 -1015.00 953.00 7340 20240314 -57.15 2655 20241115 18.46 3560 -11.66 20250110 2895 8.64 20250311 6970 -54.88 20240327 2655 18.46 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
4 20250321 141209 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 40 2 1.28 35941937 11458 27.32 3175 3230 3115 4045 2185 3115 3136.84 0.58 0 172 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 334 -3.11 3.31 12 0.11 -1015.00 953.00 7340 20240314 -57.02 2655 20241115 18.83 3560 -11.38 20250110 2895 8.98 20250311 6970 -54.73 20240327 2655 18.83 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
5 20250321 131210 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 30 2 0.96 29382772 9374 22.35 3175 3230 3115 4045 2185 3115 3134.50 0.58 0 331 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 333 -3.10 3.30 12 0.09 -1015.00 953.00 7340 20240314 -57.15 2655 20241115 18.46 3560 -11.66 20250110 2895 8.64 20250311 6970 -54.88 20240327 2655 18.46 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
6 20250321 121210 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 25 2 0.80 19062042 6068 14.47 3175 3230 3115 4045 2185 3115 3141.40 0.58 0 210 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 333 -3.09 3.29 12 0.06 -1015.00 953.00 7340 20240314 -57.22 2655 20241115 18.27 3560 -11.80 20250110 2895 8.46 20250311 6970 -54.95 20240327 2655 18.27 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
7 20250321 111210 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 25 2 0.80 17759537 5653 13.48 3175 3230 3115 4045 2185 3115 3141.61 0.58 0 182 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 333 -3.09 3.29 12 0.05 -1015.00 953.00 7340 20240314 -57.22 2655 20241115 18.27 3560 -11.80 20250110 2895 8.46 20250311 6970 -54.95 20240327 2655 18.27 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
8 20250321 101211 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 10 2 0.32 14607987 4644 11.07 3175 3230 3120 4045 2185 3115 3145.56 0.58 0 313 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 331 -3.08 3.28 12 0.04 -1015.00 953.00 7340 20240314 -57.43 2655 20241115 17.70 3560 -12.22 20250110 2895 7.94 20250311 6970 -55.16 20240327 2655 17.70 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
9 20250321 091218 57 100.00 KOSDAQ IT 서비스 N N N N N 3157 42 2 1.35 571887 181 0.43 3175 3175 3140 4045 2185 3115 3159.60 0.58 0 -125 3451 3282 3091 2922 2731 3367 3007 53 930 500 2050 5 1 10597863 335 -3.11 3.31 12 0.00 -1015.00 953.00 7340 20240314 -56.99 2655 20241115 18.91 3560 -11.32 20250110 2895 9.05 20250311 6970 -54.71 20240327 2655 18.91 20241115 0.16 N 340810 500 53 억 61416 N N 0 N 00 N
10 20250320 161822 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 60 2 1.96 130105663 41941 393.22 3060 3260 2900 3970 2140 3055 3102.11 0.57 0 1190 3328 3191 3123 2986 2918 3157 2952 53 915 500 2010 5 1 10597863 330 -3.07 3.27 12 0.40 -1015.00 953.00 7340 20240314 -57.56 2655 20241115 17.33 3560 -12.50 20250110 2895 7.60 20250311 6970 -55.31 20240327 2655 17.33 20241115 0.16 N 340810 500 53 억 60226 N N 0 N 00 N
11 20250320 151206 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 35 2 1.15 128228298 41337 387.56 3060 3260 2900 3970 2140 3055 3102.02 0.57 0 1607 3328 3191 3123 2986 2918 3157 2952 53 915 500 2010 5 1 10597863 327 -3.04 3.24 12 0.39 -1015.00 953.00 7340 20240314 -57.90 2655 20241115 16.38 3560 -13.20 20250110 2895 6.74 20250311 6970 -55.67 20240327 2655 16.38 20241115 0.16 N 340810 500 53 억 60226 N N 0 N 00 N
12 20250320 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 3160 105 2 3.44 106572313 34366 322.20 3060 3260 2900 3970 2140 3055 3101.10 0.57 0 333 3328 3191 3123 2986 2918 3157 2952 53 915 500 2010 5 1 10597863 335 -3.11 3.32 12 0.32 -1015.00 953.00 7340 20240314 -56.95 2655 20241115 19.02 3560 -11.24 20250110 2895 9.15 20250311 6970 -54.66 20240327 2655 19.02 20241115 0.16 N 340810 500 53 억 60226 N N 0 N 00 N