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
337930/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
20250307,161120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,0,3,0.00,1107076745,175779,71.61,6240,6430,6210,8190,4410,6300,6298.12,4.34,0,-16085,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1847,16.41,2.08,12,0.60,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,151124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,-40,5,-0.63,971856215,154265,62.85,6240,6430,6210,8190,4410,6300,6299.91,4.34,0,-14709,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1835,16.30,2.07,12,0.53,384.00,3029.00,13380,20241007,-53.21,4610,20240423,35.79,7390,-15.29,20250220,5730,9.25,20250203,13380,-53.21,20241007,4610,35.79,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,141120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,-20,5,-0.32,822767065,130514,53.17,6240,6430,6210,8190,4410,6300,6304.05,4.34,0,-20313,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1841,16.35,2.07,12,0.45,384.00,3029.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5730,9.60,20250203,13380,-53.06,20241007,4610,36.23,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,131123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,0,3,0.00,562295655,88927,36.23,6240,6430,6210,8190,4410,6300,6323.12,4.34,0,637,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1847,16.41,2.08,12,0.30,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,121122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,-20,5,-0.32,494365410,78093,31.82,6240,6430,6210,8190,4410,6300,6330.47,4.34,0,-218,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1841,16.35,2.07,12,0.27,384.00,3029.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5730,9.60,20250203,13380,-53.06,20241007,4610,36.23,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,111120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,80,2,1.27,373456700,58966,24.02,6240,6430,6210,8190,4410,6300,6333.42,4.34,0,3740,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1870,16.61,2.11,12,0.20,384.00,3029.00,13380,20241007,-52.32,4610,20240423,38.39,7390,-13.67,20250220,5730,11.34,20250203,13380,-52.32,20241007,4610,38.39,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,101117,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6370,70,2,1.11,316673865,50084,20.40,6240,6430,6210,8190,4410,6300,6322.85,4.34,0,-206,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1867,16.59,2.10,12,0.17,384.00,3029.00,13380,20241007,-52.39,4610,20240423,38.18,7390,-13.80,20250220,5730,11.17,20250203,13380,-52.39,20241007,4610,38.18,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250307,091124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,-20,5,-0.32,101266020,16192,6.60,6240,6370,6210,8190,4410,6300,6254.08,4.34,0,-3235,6606,6452,6346,6192,6086,6400,6140,148,1890,500,3900,10,1,29311547,1841,16.35,2.07,12,0.06,384.00,3029.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5730,9.60,20250203,13380,-53.06,20241007,4610,36.23,20240423,4.05,N,337930,500,148 억,,1271387,N,N,0,N,00,N
20250306,161113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,-60,5,-0.94,1543314875,244664,86.60,6500,6500,6240,8260,4460,6360,6307.91,4.34,0,-354,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1847,16.41,2.08,12,0.83,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,151113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,-30,5,-0.47,1483465115,235178,83.24,6500,6500,6240,8260,4460,6360,6307.84,4.34,0,-526,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1855,16.48,2.09,12,0.80,384.00,3029.00,13380,20241007,-52.69,4610,20240423,37.31,7390,-14.34,20250220,5730,10.47,20250203,13380,-52.69,20241007,4610,37.31,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,141113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,-100,5,-1.57,1039252455,164790,58.33,6500,6500,6240,8260,4460,6360,6306.53,4.34,0,2755,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1835,16.30,2.07,12,0.56,384.00,3029.00,13380,20241007,-53.21,4610,20240423,35.79,7390,-15.29,20250220,5730,9.25,20250203,13380,-53.21,20241007,4610,35.79,20240423,3.97,N,337930,500,148 억,,1271740,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 161120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6300 0 3 0.00 1107076745 175779 71.61 6240 6430 6210 8190 4410 6300 6298.12 4.34 0 -16085 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1847 16.41 2.08 12 0.60 384.00 3029.00 13380 20241007 -52.91 4610 20240423 36.66 7390 -14.75 20250220 5730 9.95 20250203 13380 -52.91 20241007 4610 36.66 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
3 20250307 151124 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6260 -40 5 -0.63 971856215 154265 62.85 6240 6430 6210 8190 4410 6300 6299.91 4.34 0 -14709 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1835 16.30 2.07 12 0.53 384.00 3029.00 13380 20241007 -53.21 4610 20240423 35.79 7390 -15.29 20250220 5730 9.25 20250203 13380 -53.21 20241007 4610 35.79 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
4 20250307 141120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6280 -20 5 -0.32 822767065 130514 53.17 6240 6430 6210 8190 4410 6300 6304.05 4.34 0 -20313 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1841 16.35 2.07 12 0.45 384.00 3029.00 13380 20241007 -53.06 4610 20240423 36.23 7390 -15.02 20250220 5730 9.60 20250203 13380 -53.06 20241007 4610 36.23 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
5 20250307 131123 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6300 0 3 0.00 562295655 88927 36.23 6240 6430 6210 8190 4410 6300 6323.12 4.34 0 637 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1847 16.41 2.08 12 0.30 384.00 3029.00 13380 20241007 -52.91 4610 20240423 36.66 7390 -14.75 20250220 5730 9.95 20250203 13380 -52.91 20241007 4610 36.66 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
6 20250307 121122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6280 -20 5 -0.32 494365410 78093 31.82 6240 6430 6210 8190 4410 6300 6330.47 4.34 0 -218 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1841 16.35 2.07 12 0.27 384.00 3029.00 13380 20241007 -53.06 4610 20240423 36.23 7390 -15.02 20250220 5730 9.60 20250203 13380 -53.06 20241007 4610 36.23 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
7 20250307 111120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6380 80 2 1.27 373456700 58966 24.02 6240 6430 6210 8190 4410 6300 6333.42 4.34 0 3740 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1870 16.61 2.11 12 0.20 384.00 3029.00 13380 20241007 -52.32 4610 20240423 38.39 7390 -13.67 20250220 5730 11.34 20250203 13380 -52.32 20241007 4610 38.39 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
8 20250307 101117 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6370 70 2 1.11 316673865 50084 20.40 6240 6430 6210 8190 4410 6300 6322.85 4.34 0 -206 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1867 16.59 2.10 12 0.17 384.00 3029.00 13380 20241007 -52.39 4610 20240423 38.18 7390 -13.80 20250220 5730 11.17 20250203 13380 -52.39 20241007 4610 38.18 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
9 20250307 091124 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6280 -20 5 -0.32 101266020 16192 6.60 6240 6370 6210 8190 4410 6300 6254.08 4.34 0 -3235 6606 6452 6346 6192 6086 6400 6140 148 1890 500 3900 10 1 29311547 1841 16.35 2.07 12 0.06 384.00 3029.00 13380 20241007 -53.06 4610 20240423 36.23 7390 -15.02 20250220 5730 9.60 20250203 13380 -53.06 20241007 4610 36.23 20240423 4.05 N 337930 500 148 억 1271387 N N 0 N 00 N
10 20250306 161113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6300 -60 5 -0.94 1543314875 244664 86.60 6500 6500 6240 8260 4460 6360 6307.91 4.34 0 -354 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1847 16.41 2.08 12 0.83 384.00 3029.00 13380 20241007 -52.91 4610 20240423 36.66 7390 -14.75 20250220 5730 9.95 20250203 13380 -52.91 20241007 4610 36.66 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
11 20250306 151113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6330 -30 5 -0.47 1483465115 235178 83.24 6500 6500 6240 8260 4460 6360 6307.84 4.34 0 -526 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1855 16.48 2.09 12 0.80 384.00 3029.00 13380 20241007 -52.69 4610 20240423 37.31 7390 -14.34 20250220 5730 10.47 20250203 13380 -52.69 20241007 4610 37.31 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
12 20250306 141113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6260 -100 5 -1.57 1039252455 164790 58.33 6500 6500 6240 8260 4460 6360 6306.53 4.34 0 2755 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1835 16.30 2.07 12 0.56 384.00 3029.00 13380 20241007 -53.21 4610 20240423 35.79 7390 -15.29 20250220 5730 9.25 20250203 13380 -53.21 20241007 4610 35.79 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N