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
304100/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
20250307,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24200,200,2,0.83,4188095450,174543,73.96,23600,24600,23350,31200,16800,24000,23994.42,1.32,0,3285,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2936,-31.11,4.01,12,1.44,-778.00,6033.00,36950,20250211,-34.51,12340,20240805,96.11,36950,-34.51,20250211,21500,12.56,20250117,36950,-34.51,20250211,12340,96.11,20240805,2.84,N,304100,500,60 억,,160724,N,N,903,N,00,N
20250307,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,400,2,1.67,4029211550,167994,71.19,23600,24600,23350,31200,16800,24000,23984.26,1.32,0,4894,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2960,-31.36,4.04,12,1.38,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250307,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,400,2,1.67,3295767775,137832,58.41,23600,24600,23350,31200,16800,24000,23911.47,1.32,0,10394,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2960,-31.36,4.04,12,1.14,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250307,131055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,100,2,0.42,2231604800,94240,39.93,23600,24100,23350,31200,16800,24000,23679.94,1.32,0,10618,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2923,-30.98,3.99,12,0.78,-778.00,6033.00,36950,20250211,-34.78,12340,20240805,95.30,36950,-34.78,20250211,21500,12.09,20250117,36950,-34.78,20250211,12340,95.30,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250307,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,1846272325,78121,33.10,23600,23900,23350,31200,16800,24000,23633.38,1.32,0,8312,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,0.64,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250307,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,1518606975,64278,27.24,23600,23900,23350,31200,16800,24000,23625.47,1.32,0,3126,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,0.53,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250307,101050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,1196910950,50687,21.48,23600,23900,23350,31200,16800,24000,23613.58,1.32,0,4132,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,0.42,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250307,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23650,-350,5,-1.46,532312475,22660,9.60,23600,23800,23350,31200,16800,24000,23490.74,1.32,0,1982,26400,25200,24550,23350,22700,24875,23025,61,7200,500,16800,50,1,12130568,2869,-30.40,3.92,12,0.19,-778.00,6033.00,36950,20250211,-35.99,12340,20240805,91.65,36950,-35.99,20250211,21500,10.00,20250117,36950,-35.99,20250211,12340,91.65,20240805,2.84,N,304100,500,60 억,,160724,N,N,10034,N,00,N
20250306,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,-1300,5,-5.14,5675943000,232794,124.79,25750,25750,23900,32850,17750,25300,24383.16,1.47,0,-17564,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2911,-30.85,3.98,12,1.92,-778.00,6033.00,36950,20250211,-35.05,12340,20240805,94.49,36950,-35.05,20250211,21500,11.63,20250117,36950,-35.05,20250211,12340,94.49,20240805,2.95,N,304100,500,60 억,,177865,N,N,10034,N,00,N
20250306,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,-1250,5,-4.94,5171568950,211789,113.53,25750,25750,23900,32850,17750,25300,24418.50,1.47,0,-21275,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2917,-30.91,3.99,12,1.75,-778.00,6033.00,36950,20250211,-34.91,12340,20240805,94.89,36950,-34.91,20250211,21500,11.86,20250117,36950,-34.91,20250211,12340,94.89,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,-1150,5,-4.55,4619766175,188892,101.25,25750,25750,23900,32850,17750,25300,24457.18,1.47,0,-20020,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2930,-31.04,4.00,12,1.56,-778.00,6033.00,36950,20250211,-34.64,12340,20240805,95.71,36950,-34.64,20250211,21500,12.33,20250117,36950,-34.64,20250211,12340,95.71,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,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 161052 57 100.00 KOSDAQ IT 서비스 N N N N N 24200 200 2 0.83 4188095450 174543 73.96 23600 24600 23350 31200 16800 24000 23994.42 1.32 0 3285 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2936 -31.11 4.01 12 1.44 -778.00 6033.00 36950 20250211 -34.51 12340 20240805 96.11 36950 -34.51 20250211 21500 12.56 20250117 36950 -34.51 20250211 12340 96.11 20240805 2.84 N 304100 500 60 억 160724 N N 903 N 00 N
3 20250307 151056 57 100.00 KOSDAQ IT 서비스 N N N N N 24400 400 2 1.67 4029211550 167994 71.19 23600 24600 23350 31200 16800 24000 23984.26 1.32 0 4894 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2960 -31.36 4.04 12 1.38 -778.00 6033.00 36950 20250211 -33.96 12340 20240805 97.73 36950 -33.96 20250211 21500 13.49 20250117 36950 -33.96 20250211 12340 97.73 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
4 20250307 141052 57 100.00 KOSDAQ IT 서비스 N N N N N 24400 400 2 1.67 3295767775 137832 58.41 23600 24600 23350 31200 16800 24000 23911.47 1.32 0 10394 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2960 -31.36 4.04 12 1.14 -778.00 6033.00 36950 20250211 -33.96 12340 20240805 97.73 36950 -33.96 20250211 21500 13.49 20250117 36950 -33.96 20250211 12340 97.73 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
5 20250307 131055 57 100.00 KOSDAQ IT 서비스 N N N N N 24100 100 2 0.42 2231604800 94240 39.93 23600 24100 23350 31200 16800 24000 23679.94 1.32 0 10618 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2923 -30.98 3.99 12 0.78 -778.00 6033.00 36950 20250211 -34.78 12340 20240805 95.30 36950 -34.78 20250211 21500 12.09 20250117 36950 -34.78 20250211 12340 95.30 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
6 20250307 121054 57 100.00 KOSDAQ IT 서비스 N N N N N 23750 -250 5 -1.04 1846272325 78121 33.10 23600 23900 23350 31200 16800 24000 23633.38 1.32 0 8312 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2881 -30.53 3.94 12 0.64 -778.00 6033.00 36950 20250211 -35.72 12340 20240805 92.46 36950 -35.72 20250211 21500 10.47 20250117 36950 -35.72 20250211 12340 92.46 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
7 20250307 111052 57 100.00 KOSDAQ IT 서비스 N N N N N 23750 -250 5 -1.04 1518606975 64278 27.24 23600 23900 23350 31200 16800 24000 23625.47 1.32 0 3126 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2881 -30.53 3.94 12 0.53 -778.00 6033.00 36950 20250211 -35.72 12340 20240805 92.46 36950 -35.72 20250211 21500 10.47 20250117 36950 -35.72 20250211 12340 92.46 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
8 20250307 101050 57 100.00 KOSDAQ IT 서비스 N N N N N 23750 -250 5 -1.04 1196910950 50687 21.48 23600 23900 23350 31200 16800 24000 23613.58 1.32 0 4132 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2881 -30.53 3.94 12 0.42 -778.00 6033.00 36950 20250211 -35.72 12340 20240805 92.46 36950 -35.72 20250211 21500 10.47 20250117 36950 -35.72 20250211 12340 92.46 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
9 20250307 091057 57 100.00 KOSDAQ IT 서비스 N N N N N 23650 -350 5 -1.46 532312475 22660 9.60 23600 23800 23350 31200 16800 24000 23490.74 1.32 0 1982 26400 25200 24550 23350 22700 24875 23025 61 7200 500 16800 50 1 12130568 2869 -30.40 3.92 12 0.19 -778.00 6033.00 36950 20250211 -35.99 12340 20240805 91.65 36950 -35.99 20250211 21500 10.00 20250117 36950 -35.99 20250211 12340 91.65 20240805 2.84 N 304100 500 60 억 160724 N N 10034 N 00 N
10 20250306 161046 57 100.00 KOSDAQ IT 서비스 N N N N N 24000 -1300 5 -5.14 5675943000 232794 124.79 25750 25750 23900 32850 17750 25300 24383.16 1.47 0 -17564 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2911 -30.85 3.98 12 1.92 -778.00 6033.00 36950 20250211 -35.05 12340 20240805 94.49 36950 -35.05 20250211 21500 11.63 20250117 36950 -35.05 20250211 12340 94.49 20240805 2.95 N 304100 500 60 억 177865 N N 10034 N 00 N
11 20250306 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 24050 -1250 5 -4.94 5171568950 211789 113.53 25750 25750 23900 32850 17750 25300 24418.50 1.47 0 -21275 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2917 -30.91 3.99 12 1.75 -778.00 6033.00 36950 20250211 -34.91 12340 20240805 94.89 36950 -34.91 20250211 21500 11.86 20250117 36950 -34.91 20250211 12340 94.89 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
12 20250306 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 24150 -1150 5 -4.55 4619766175 188892 101.25 25750 25750 23900 32850 17750 25300 24457.18 1.47 0 -20020 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2930 -31.04 4.00 12 1.56 -778.00 6033.00 36950 20250211 -34.64 12340 20240805 95.71 36950 -34.64 20250211 21500 12.33 20250117 36950 -34.64 20250211 12340 95.71 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N