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
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
20250307,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-175,5,-5.49,68886310,22221,159.29,3220,3245,3015,4145,2235,3190,3100.05,0.61,0,-1995,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,320,-3.04,1.51,12,0.21,-993.00,1994.00,7900,20240223,-61.84,2655,20241115,13.56,3560,-15.31,20250110,3015,0.00,20250307,7340,-58.92,20240314,2655,13.56,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-140,5,-4.39,63131870,20326,145.71,3220,3245,3015,4145,2235,3190,3105.97,0.61,0,-1427,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,323,-3.07,1.53,12,0.19,-993.00,1994.00,7900,20240223,-61.39,2655,20241115,14.88,3560,-14.33,20250110,3015,1.16,20250307,7340,-58.45,20240314,2655,14.88,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-60,5,-1.88,51080750,16378,117.41,3220,3245,3015,4145,2235,3190,3118.86,0.61,0,-1458,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,332,-3.15,1.57,12,0.15,-993.00,1994.00,7900,20240223,-60.38,2655,20241115,17.89,3560,-12.08,20250110,3015,3.81,20250307,7340,-57.36,20240314,2655,17.89,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-125,5,-3.92,44764245,14323,102.67,3220,3245,3015,4145,2235,3190,3125.34,0.61,0,-657,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,325,-3.09,1.54,12,0.14,-993.00,1994.00,7900,20240223,-61.20,2655,20241115,15.44,3560,-13.90,20250110,3015,1.66,20250307,7340,-58.24,20240314,2655,15.44,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-80,5,-2.51,36572970,11674,83.68,3220,3245,3015,4145,2235,3190,3132.86,0.61,0,-684,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,330,-3.13,1.56,12,0.11,-993.00,1994.00,7900,20240223,-60.63,2655,20241115,17.14,3560,-12.64,20250110,3015,3.15,20250307,7340,-57.63,20240314,2655,17.14,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-50,5,-1.57,27084735,8619,61.78,3220,3245,3015,4145,2235,3190,3142.45,0.61,0,-688,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,333,-3.16,1.57,12,0.08,-993.00,1994.00,7900,20240223,-60.25,2655,20241115,18.27,3560,-11.80,20250110,3015,4.15,20250307,7340,-57.22,20240314,2655,18.27,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-80,5,-2.51,25880720,8235,59.03,3220,3245,3015,4145,2235,3190,3142.77,0.61,0,-702,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,330,-3.13,1.56,12,0.08,-993.00,1994.00,7900,20240223,-60.63,2655,20241115,17.14,3560,-12.64,20250110,3015,3.15,20250307,7340,-57.63,20240314,2655,17.14,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250307,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-60,5,-1.88,5279510,1677,12.02,3220,3220,3015,4145,2235,3190,3148.19,0.61,0,-552,3310,3250,3200,3140,3090,3225,3115,53,955,500,2100,5,1,10597863,332,-3.15,1.57,12,0.02,-993.00,1994.00,7900,20240223,-60.38,2655,20241115,17.89,3560,-12.08,20250110,3015,3.81,20250307,7340,-57.36,20240314,2655,17.89,20241115,0.16,N,340810,500,53 억,,64835,N,N,0,N,00,N
20250306,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-30,5,-0.93,44296337,13948,133.12,3195,3260,3150,4185,2255,3220,3175.82,0.63,0,-2563,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,338,-3.21,1.60,12,0.13,-993.00,1994.00,7990,20240222,-60.08,2655,20241115,20.15,3560,-10.39,20250110,3060,4.25,20250102,7340,-56.54,20240314,2655,20.15,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-65,5,-2.02,43402977,13666,130.43,3195,3260,3155,4185,2255,3220,3175.98,0.63,0,-2512,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,334,-3.18,1.58,12,0.13,-993.00,1994.00,7990,20240222,-60.51,2655,20241115,18.83,3560,-11.38,20250110,3060,3.10,20250102,7340,-57.02,20240314,2655,18.83,20241115,0.16,N,340810,500,53 억,,66398,N,N,0,N,00,N
20250306,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-40,5,-1.24,27091190,8519,81.30,3195,3260,3170,4185,2255,3220,3180.09,0.63,0,-448,3340,3280,3235,3175,3130,3310,3205,53,965,500,2120,5,1,10597863,337,-3.20,1.59,12,0.08,-993.00,1994.00,7990,20240222,-60.20,2655,20241115,19.77,3560,-10.67,20250110,3060,3.92,20250102,7340,-56.68,20240314,2655,19.77,20241115,0.16,N,340810,500,53 억,,66398,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -175 5 -5.49 68886310 22221 159.29 3220 3245 3015 4145 2235 3190 3100.05 0.61 0 -1995 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 320 -3.04 1.51 12 0.21 -993.00 1994.00 7900 20240223 -61.84 2655 20241115 13.56 3560 -15.31 20250110 3015 0.00 20250307 7340 -58.92 20240314 2655 13.56 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
3 20250307 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 3050 -140 5 -4.39 63131870 20326 145.71 3220 3245 3015 4145 2235 3190 3105.97 0.61 0 -1427 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 323 -3.07 1.53 12 0.19 -993.00 1994.00 7900 20240223 -61.39 2655 20241115 14.88 3560 -14.33 20250110 3015 1.16 20250307 7340 -58.45 20240314 2655 14.88 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
4 20250307 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 -60 5 -1.88 51080750 16378 117.41 3220 3245 3015 4145 2235 3190 3118.86 0.61 0 -1458 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 332 -3.15 1.57 12 0.15 -993.00 1994.00 7900 20240223 -60.38 2655 20241115 17.89 3560 -12.08 20250110 3015 3.81 20250307 7340 -57.36 20240314 2655 17.89 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
5 20250307 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 3065 -125 5 -3.92 44764245 14323 102.67 3220 3245 3015 4145 2235 3190 3125.34 0.61 0 -657 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 325 -3.09 1.54 12 0.14 -993.00 1994.00 7900 20240223 -61.20 2655 20241115 15.44 3560 -13.90 20250110 3015 1.66 20250307 7340 -58.24 20240314 2655 15.44 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
6 20250307 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 -80 5 -2.51 36572970 11674 83.68 3220 3245 3015 4145 2235 3190 3132.86 0.61 0 -684 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 330 -3.13 1.56 12 0.11 -993.00 1994.00 7900 20240223 -60.63 2655 20241115 17.14 3560 -12.64 20250110 3015 3.15 20250307 7340 -57.63 20240314 2655 17.14 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
7 20250307 111122 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 -50 5 -1.57 27084735 8619 61.78 3220 3245 3015 4145 2235 3190 3142.45 0.61 0 -688 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 333 -3.16 1.57 12 0.08 -993.00 1994.00 7900 20240223 -60.25 2655 20241115 18.27 3560 -11.80 20250110 3015 4.15 20250307 7340 -57.22 20240314 2655 18.27 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
8 20250307 101119 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 -80 5 -2.51 25880720 8235 59.03 3220 3245 3015 4145 2235 3190 3142.77 0.61 0 -702 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 330 -3.13 1.56 12 0.08 -993.00 1994.00 7900 20240223 -60.63 2655 20241115 17.14 3560 -12.64 20250110 3015 3.15 20250307 7340 -57.63 20240314 2655 17.14 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
9 20250307 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 -60 5 -1.88 5279510 1677 12.02 3220 3220 3015 4145 2235 3190 3148.19 0.61 0 -552 3310 3250 3200 3140 3090 3225 3115 53 955 500 2100 5 1 10597863 332 -3.15 1.57 12 0.02 -993.00 1994.00 7900 20240223 -60.38 2655 20241115 17.89 3560 -12.08 20250110 3015 3.81 20250307 7340 -57.36 20240314 2655 17.89 20241115 0.16 N 340810 500 53 억 64835 N N 0 N 00 N
10 20250306 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -30 5 -0.93 44296337 13948 133.12 3195 3260 3150 4185 2255 3220 3175.82 0.63 0 -2563 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 338 -3.21 1.60 12 0.13 -993.00 1994.00 7990 20240222 -60.08 2655 20241115 20.15 3560 -10.39 20250110 3060 4.25 20250102 7340 -56.54 20240314 2655 20.15 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
11 20250306 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -65 5 -2.02 43402977 13666 130.43 3195 3260 3155 4185 2255 3220 3175.98 0.63 0 -2512 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 334 -3.18 1.58 12 0.13 -993.00 1994.00 7990 20240222 -60.51 2655 20241115 18.83 3560 -11.38 20250110 3060 3.10 20250102 7340 -57.02 20240314 2655 18.83 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N
12 20250306 141115 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 -40 5 -1.24 27091190 8519 81.30 3195 3260 3170 4185 2255 3220 3180.09 0.63 0 -448 3340 3280 3235 3175 3130 3310 3205 53 965 500 2120 5 1 10597863 337 -3.20 1.59 12 0.08 -993.00 1994.00 7990 20240222 -60.20 2655 20241115 19.77 3560 -10.67 20250110 3060 3.92 20250102 7340 -56.68 20240314 2655 19.77 20241115 0.16 N 340810 500 53 억 66398 N N 0 N 00 N