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
377480/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
20250307,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17680,-390,5,-2.16,2850853415,162594,138.49,17680,17880,17300,23450,12650,18070,17533.46,0.00,0,18551,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1178,-19.58,5.41,12,2.44,-903.00,3271.00,29100,20240315,-39.24,9900,20240805,78.59,28900,-38.82,20250211,17300,2.20,20250307,29100,-39.24,20240315,9900,78.59,20240805,0.09,N,377480,500,33 억,,0,N,N,67,N,00,N
20250307,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17590,-480,5,-2.66,2746566045,156683,133.45,17680,17880,17300,23450,12650,18070,17529.45,0.00,0,18947,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1172,-19.48,5.38,12,2.35,-903.00,3271.00,29100,20240315,-39.55,9900,20240805,77.68,28900,-39.13,20250211,17300,1.68,20250307,29100,-39.55,20240315,9900,77.68,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250307,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17570,-500,5,-2.77,2535080050,144609,123.17,17680,17880,17300,23450,12650,18070,17530.58,0.00,0,15065,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1171,-19.46,5.37,12,2.17,-903.00,3271.00,29100,20240315,-39.62,9900,20240805,77.47,28900,-39.20,20250211,17300,1.56,20250307,29100,-39.62,20240315,9900,77.47,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250307,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17540,-530,5,-2.93,1852970160,106048,90.32,17680,17880,17300,23450,12650,18070,17472.94,0.00,0,8052,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1169,-19.42,5.36,12,1.59,-903.00,3271.00,29100,20240315,-39.73,9900,20240805,77.17,28900,-39.31,20250211,17300,1.39,20250307,29100,-39.73,20240315,9900,77.17,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250307,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,-770,5,-4.26,1671810985,95633,81.45,17680,17880,17300,23450,12650,18070,17481.53,0.00,0,3032,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1153,-19.16,5.29,12,1.43,-903.00,3271.00,29100,20240315,-40.55,9900,20240805,74.75,28900,-40.14,20250211,17300,0.00,20250307,29100,-40.55,20240315,9900,74.75,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250307,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17470,-600,5,-3.32,1264200615,72149,61.45,17680,17880,17340,23450,12650,18070,17522.08,0.00,0,2734,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1164,-19.35,5.34,12,1.08,-903.00,3271.00,29100,20240315,-39.97,9900,20240805,76.46,28900,-39.55,20250211,17340,0.75,20250307,29100,-39.97,20240315,9900,76.46,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250307,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17530,-540,5,-2.99,935000700,53362,45.45,17680,17880,17340,23450,12650,18070,17521.85,0.00,0,7036,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1168,-19.41,5.36,12,0.80,-903.00,3271.00,29100,20240315,-39.76,9900,20240805,77.07,28900,-39.34,20250211,17340,1.10,20250307,29100,-39.76,20240315,9900,77.07,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250307,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,-650,5,-3.60,358076545,20514,17.47,17680,17880,17340,23450,12650,18070,17455.23,0.00,0,7279,19003,18536,18283,17816,17563,18410,17690,33,5380,500,13010,10,1,6665667,1161,-19.29,5.33,12,0.31,-903.00,3271.00,29100,20240315,-40.14,9900,20240805,75.96,28900,-39.72,20250211,17340,0.46,20250307,29100,-40.14,20240315,9900,75.96,20240805,0.09,N,377480,500,33 억,,0,N,N,94,N,00,N
20250306,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-640,5,-3.42,2128844730,116155,72.97,18710,18750,18030,24300,13100,18710,18328.31,0.00,0,-7125,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1204,-20.01,5.52,12,1.74,-903.00,3271.00,29100,20240315,-37.90,9900,20240805,82.53,28900,-37.47,20250211,17900,0.95,20250304,29100,-37.90,20240315,9900,82.53,20240805,0.11,N,377480,500,33 억,,0,N,N,94,N,00,N
20250306,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,-640,5,-3.42,2051567180,111881,70.29,18710,18750,18030,24300,13100,18710,18337.05,0.00,0,-7666,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1204,-20.01,5.52,12,1.68,-903.00,3271.00,29100,20240315,-37.90,9900,20240805,82.53,28900,-37.47,20250211,17900,0.95,20250304,29100,-37.90,20240315,9900,82.53,20240805,0.11,N,377480,500,33 억,,0,N,N,63,N,00,N
20250306,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,-510,5,-2.73,1832959195,99827,62.72,18710,18750,18030,24300,13100,18710,18361.36,0.00,0,-9274,19356,19032,18466,18142,17576,19195,18305,33,5590,500,13470,10,1,6665667,1213,-20.16,5.56,12,1.50,-903.00,3271.00,29100,20240315,-37.46,9900,20240805,83.84,28900,-37.02,20250211,17900,1.68,20250304,29100,-37.46,20240315,9900,83.84,20240805,0.11,N,377480,500,33 억,,0,N,N,63,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 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 17680 -390 5 -2.16 2850853415 162594 138.49 17680 17880 17300 23450 12650 18070 17533.46 0.00 0 18551 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1178 -19.58 5.41 12 2.44 -903.00 3271.00 29100 20240315 -39.24 9900 20240805 78.59 28900 -38.82 20250211 17300 2.20 20250307 29100 -39.24 20240315 9900 78.59 20240805 0.09 N 377480 500 33 억 0 N N 67 N 00 N
3 20250307 151155 57 100.00 KOSDAQ IT 서비스 N N N N N 17590 -480 5 -2.66 2746566045 156683 133.45 17680 17880 17300 23450 12650 18070 17529.45 0.00 0 18947 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1172 -19.48 5.38 12 2.35 -903.00 3271.00 29100 20240315 -39.55 9900 20240805 77.68 28900 -39.13 20250211 17300 1.68 20250307 29100 -39.55 20240315 9900 77.68 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
4 20250307 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 17570 -500 5 -2.77 2535080050 144609 123.17 17680 17880 17300 23450 12650 18070 17530.58 0.00 0 15065 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1171 -19.46 5.37 12 2.17 -903.00 3271.00 29100 20240315 -39.62 9900 20240805 77.47 28900 -39.20 20250211 17300 1.56 20250307 29100 -39.62 20240315 9900 77.47 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
5 20250307 131154 57 100.00 KOSDAQ IT 서비스 N N N N N 17540 -530 5 -2.93 1852970160 106048 90.32 17680 17880 17300 23450 12650 18070 17472.94 0.00 0 8052 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1169 -19.42 5.36 12 1.59 -903.00 3271.00 29100 20240315 -39.73 9900 20240805 77.17 28900 -39.31 20250211 17300 1.39 20250307 29100 -39.73 20240315 9900 77.17 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
6 20250307 121153 57 100.00 KOSDAQ IT 서비스 N N N N N 17300 -770 5 -4.26 1671810985 95633 81.45 17680 17880 17300 23450 12650 18070 17481.53 0.00 0 3032 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1153 -19.16 5.29 12 1.43 -903.00 3271.00 29100 20240315 -40.55 9900 20240805 74.75 28900 -40.14 20250211 17300 0.00 20250307 29100 -40.55 20240315 9900 74.75 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
7 20250307 111151 57 100.00 KOSDAQ IT 서비스 N N N N N 17470 -600 5 -3.32 1264200615 72149 61.45 17680 17880 17340 23450 12650 18070 17522.08 0.00 0 2734 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1164 -19.35 5.34 12 1.08 -903.00 3271.00 29100 20240315 -39.97 9900 20240805 76.46 28900 -39.55 20250211 17340 0.75 20250307 29100 -39.97 20240315 9900 76.46 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
8 20250307 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 17530 -540 5 -2.99 935000700 53362 45.45 17680 17880 17340 23450 12650 18070 17521.85 0.00 0 7036 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1168 -19.41 5.36 12 0.80 -903.00 3271.00 29100 20240315 -39.76 9900 20240805 77.07 28900 -39.34 20250211 17340 1.10 20250307 29100 -39.76 20240315 9900 77.07 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
9 20250307 091155 57 100.00 KOSDAQ IT 서비스 N N N N N 17420 -650 5 -3.60 358076545 20514 17.47 17680 17880 17340 23450 12650 18070 17455.23 0.00 0 7279 19003 18536 18283 17816 17563 18410 17690 33 5380 500 13010 10 1 6665667 1161 -19.29 5.33 12 0.31 -903.00 3271.00 29100 20240315 -40.14 9900 20240805 75.96 28900 -39.72 20250211 17340 0.46 20250307 29100 -40.14 20240315 9900 75.96 20240805 0.09 N 377480 500 33 억 0 N N 94 N 00 N
10 20250306 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 -640 5 -3.42 2128844730 116155 72.97 18710 18750 18030 24300 13100 18710 18328.31 0.00 0 -7125 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1204 -20.01 5.52 12 1.74 -903.00 3271.00 29100 20240315 -37.90 9900 20240805 82.53 28900 -37.47 20250211 17900 0.95 20250304 29100 -37.90 20240315 9900 82.53 20240805 0.11 N 377480 500 33 억 0 N N 94 N 00 N
11 20250306 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 -640 5 -3.42 2051567180 111881 70.29 18710 18750 18030 24300 13100 18710 18337.05 0.00 0 -7666 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1204 -20.01 5.52 12 1.68 -903.00 3271.00 29100 20240315 -37.90 9900 20240805 82.53 28900 -37.47 20250211 17900 0.95 20250304 29100 -37.90 20240315 9900 82.53 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N
12 20250306 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 -510 5 -2.73 1832959195 99827 62.72 18710 18750 18030 24300 13100 18710 18361.36 0.00 0 -9274 19356 19032 18466 18142 17576 19195 18305 33 5590 500 13470 10 1 6665667 1213 -20.16 5.56 12 1.50 -903.00 3271.00 29100 20240315 -37.46 9900 20240805 83.84 28900 -37.02 20250211 17900 1.68 20250304 29100 -37.46 20240315 9900 83.84 20240805 0.11 N 377480 500 33 억 0 N N 63 N 00 N