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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088340/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
20250307,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-450,5,-4.17,495070690,47224,100.27,10820,10820,10280,14040,7560,10800,10485.47,2.29,0,-10108,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,448,9.43,2.48,12,1.09,1097.00,4172.00,33000,20240816,-68.64,8520,20241209,21.48,12850,-19.46,20250203,10020,3.29,20250121,33000,-68.64,20240816,8520,21.48,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,-400,5,-3.70,401255390,38134,80.97,10820,10820,10340,14040,7560,10800,10522.25,2.29,0,-10256,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,450,9.48,2.49,12,0.88,1097.00,4172.00,33000,20240816,-68.48,8520,20241209,22.07,12850,-19.07,20250203,10020,3.79,20250121,33000,-68.48,20240816,8520,22.07,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,-390,5,-3.61,295161400,27901,59.24,10820,10820,10410,14040,7560,10800,10578.88,2.29,0,-7884,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,451,9.49,2.50,12,0.64,1097.00,4172.00,33000,20240816,-68.45,8520,20241209,22.18,12850,-18.99,20250203,10020,3.89,20250121,33000,-68.45,20240816,8520,22.18,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,-230,5,-2.13,210165010,19822,42.09,10820,10820,10500,14040,7560,10800,10602.61,2.29,0,-3923,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,458,9.64,2.53,12,0.46,1097.00,4172.00,33000,20240816,-67.97,8520,20241209,24.06,12850,-17.74,20250203,10020,5.49,20250121,33000,-67.97,20240816,8520,24.06,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,120653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10560,-240,5,-2.22,182237670,17180,36.48,10820,10820,10500,14040,7560,10800,10607.55,2.29,0,-3396,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,457,9.63,2.53,12,0.40,1097.00,4172.00,33000,20240816,-68.00,8520,20241209,23.94,12850,-17.82,20250203,10020,5.39,20250121,33000,-68.00,20240816,8520,23.94,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-160,5,-1.48,127022810,11959,25.39,10820,10820,10500,14040,7560,10800,10621.52,2.29,0,-2072,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,461,9.70,2.55,12,0.28,1097.00,4172.00,33000,20240816,-67.76,8520,20241209,24.88,12850,-17.20,20250203,10020,6.19,20250121,33000,-67.76,20240816,8520,24.88,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-160,5,-1.48,43715160,4103,8.71,10820,10820,10500,14040,7560,10800,10654.44,2.29,0,-1611,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,461,9.70,2.55,12,0.09,1097.00,4172.00,33000,20240816,-67.76,8520,20241209,24.88,12850,-17.20,20250203,10020,6.19,20250121,33000,-67.76,20240816,8520,24.88,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250307,090654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10630,-170,5,-1.57,11134610,1052,2.23,10820,10820,10500,14040,7560,10800,10584.23,2.29,0,38,11626,11212,10926,10512,10226,11420,10720,22,3240,500,6690,10,1,4330068,460,9.69,2.55,12,0.02,1097.00,4172.00,33000,20240816,-67.79,8520,20241209,24.77,12850,-17.28,20250203,10020,6.09,20250121,33000,-67.79,20240816,8520,24.77,20241209,3.77,N,088340,500,21 억,,99210,N,N,0,N,00,N
20250306,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,220,2,2.08,518516300,47068,155.57,10640,11340,10640,13750,7410,10580,11016.32,2.00,0,4471,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,1.09,1097.00,4172.00,33000,20240816,-67.27,8520,20241209,26.76,12850,-15.95,20250203,10020,7.78,20250121,33000,-67.27,20240816,8520,26.76,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,260,2,2.46,474392600,42962,141.99,10640,11340,10640,13750,7410,10580,11042.14,2.00,0,4554,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,469,9.88,2.60,12,0.99,1097.00,4172.00,33000,20240816,-67.15,8520,20241209,27.23,12850,-15.64,20250203,10020,8.18,20250121,33000,-67.15,20240816,8520,27.23,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10810,230,2,2.17,456135390,41274,136.42,10640,11340,10640,13750,7410,10580,11051.40,2.00,0,4638,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,0.95,1097.00,4172.00,33000,20240816,-67.24,8520,20241209,26.88,12850,-15.88,20250203,10020,7.88,20250121,33000,-67.24,20240816,8520,26.88,20241209,3.80,N,088340,500,21 억,,86693,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 20250307 160650 57 100.00 KOSDAQ IT 서비스 N N N N N 10350 -450 5 -4.17 495070690 47224 100.27 10820 10820 10280 14040 7560 10800 10485.47 2.29 0 -10108 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 448 9.43 2.48 12 1.09 1097.00 4172.00 33000 20240816 -68.64 8520 20241209 21.48 12850 -19.46 20250203 10020 3.29 20250121 33000 -68.64 20240816 8520 21.48 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
3 20250307 150654 57 100.00 KOSDAQ IT 서비스 N N N N N 10400 -400 5 -3.70 401255390 38134 80.97 10820 10820 10340 14040 7560 10800 10522.25 2.29 0 -10256 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 450 9.48 2.49 12 0.88 1097.00 4172.00 33000 20240816 -68.48 8520 20241209 22.07 12850 -19.07 20250203 10020 3.79 20250121 33000 -68.48 20240816 8520 22.07 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
4 20250307 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 10410 -390 5 -3.61 295161400 27901 59.24 10820 10820 10410 14040 7560 10800 10578.88 2.29 0 -7884 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 451 9.49 2.50 12 0.64 1097.00 4172.00 33000 20240816 -68.45 8520 20241209 22.18 12850 -18.99 20250203 10020 3.89 20250121 33000 -68.45 20240816 8520 22.18 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
5 20250307 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 10570 -230 5 -2.13 210165010 19822 42.09 10820 10820 10500 14040 7560 10800 10602.61 2.29 0 -3923 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 458 9.64 2.53 12 0.46 1097.00 4172.00 33000 20240816 -67.97 8520 20241209 24.06 12850 -17.74 20250203 10020 5.49 20250121 33000 -67.97 20240816 8520 24.06 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
6 20250307 120653 57 100.00 KOSDAQ IT 서비스 N N N N N 10560 -240 5 -2.22 182237670 17180 36.48 10820 10820 10500 14040 7560 10800 10607.55 2.29 0 -3396 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 457 9.63 2.53 12 0.40 1097.00 4172.00 33000 20240816 -68.00 8520 20241209 23.94 12850 -17.82 20250203 10020 5.39 20250121 33000 -68.00 20240816 8520 23.94 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
7 20250307 110652 57 100.00 KOSDAQ IT 서비스 N N N N N 10640 -160 5 -1.48 127022810 11959 25.39 10820 10820 10500 14040 7560 10800 10621.52 2.29 0 -2072 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 461 9.70 2.55 12 0.28 1097.00 4172.00 33000 20240816 -67.76 8520 20241209 24.88 12850 -17.20 20250203 10020 6.19 20250121 33000 -67.76 20240816 8520 24.88 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
8 20250307 100650 57 100.00 KOSDAQ IT 서비스 N N N N N 10640 -160 5 -1.48 43715160 4103 8.71 10820 10820 10500 14040 7560 10800 10654.44 2.29 0 -1611 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 461 9.70 2.55 12 0.09 1097.00 4172.00 33000 20240816 -67.76 8520 20241209 24.88 12850 -17.20 20250203 10020 6.19 20250121 33000 -67.76 20240816 8520 24.88 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
9 20250307 090654 57 100.00 KOSDAQ IT 서비스 N N N N N 10630 -170 5 -1.57 11134610 1052 2.23 10820 10820 10500 14040 7560 10800 10584.23 2.29 0 38 11626 11212 10926 10512 10226 11420 10720 22 3240 500 6690 10 1 4330068 460 9.69 2.55 12 0.02 1097.00 4172.00 33000 20240816 -67.79 8520 20241209 24.77 12850 -17.28 20250203 10020 6.09 20250121 33000 -67.79 20240816 8520 24.77 20241209 3.77 N 088340 500 21 억 99210 N N 0 N 00 N
10 20250306 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 10800 220 2 2.08 518516300 47068 155.57 10640 11340 10640 13750 7410 10580 11016.32 2.00 0 4471 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 468 9.85 2.59 12 1.09 1097.00 4172.00 33000 20240816 -67.27 8520 20241209 26.76 12850 -15.95 20250203 10020 7.78 20250121 33000 -67.27 20240816 8520 26.76 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
11 20250306 150647 57 100.00 KOSDAQ IT 서비스 N N N N N 10840 260 2 2.46 474392600 42962 141.99 10640 11340 10640 13750 7410 10580 11042.14 2.00 0 4554 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 469 9.88 2.60 12 0.99 1097.00 4172.00 33000 20240816 -67.15 8520 20241209 27.23 12850 -15.64 20250203 10020 8.18 20250121 33000 -67.15 20240816 8520 27.23 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
12 20250306 140647 57 100.00 KOSDAQ IT 서비스 N N N N N 10810 230 2 2.17 456135390 41274 136.42 10640 11340 10640 13750 7410 10580 11051.40 2.00 0 4638 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 468 9.85 2.59 12 0.95 1097.00 4172.00 33000 20240816 -67.24 8520 20241209 26.88 12850 -15.88 20250203 10020 7.88 20250121 33000 -67.24 20240816 8520 26.88 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N