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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
322510/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
20250312,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,50,2,0.67,790666175,104866,54.94,7490,7630,7460,9730,5250,7490,7539.79,0.15,0,-1158,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1925,-21.36,13.54,12,0.41,-353.00,557.00,14091,20240625,-46.49,6340,20241115,18.93,9700,-22.27,20250107,7450,1.21,20250311,18280,-58.75,20240625,6340,18.93,20241115,0.00,N,322510,100,25 억,,39505,N,N,1,N,00,N
20250312,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,0,3,0.00,760685235,100878,52.85,7490,7630,7460,9730,5250,7490,7540.66,0.15,0,-340,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1912,-21.22,13.45,12,0.40,-353.00,557.00,14091,20240625,-46.85,6340,20241115,18.14,9700,-22.78,20250107,7450,0.54,20250311,18280,-59.03,20240625,6340,18.14,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,40,2,0.53,520449645,68849,36.07,7490,7630,7460,9730,5250,7490,7559.32,0.15,0,-280,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1922,-21.33,13.52,12,0.27,-353.00,557.00,14091,20240625,-46.56,6340,20241115,18.77,9700,-22.37,20250107,7450,1.07,20250311,18280,-58.81,20240625,6340,18.77,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,50,2,0.67,452877795,59886,31.37,7490,7630,7460,9730,5250,7490,7562.37,0.15,0,1568,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1925,-21.36,13.54,12,0.23,-353.00,557.00,14091,20240625,-46.49,6340,20241115,18.93,9700,-22.27,20250107,7450,1.21,20250311,18280,-58.75,20240625,6340,18.93,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,121129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,100,2,1.34,395601825,52312,27.40,7490,7630,7460,9730,5250,7490,7562.39,0.15,0,3170,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1938,-21.50,13.63,12,0.20,-353.00,557.00,14091,20240625,-46.14,6340,20241115,19.72,9700,-21.75,20250107,7450,1.88,20250311,18280,-58.48,20240625,6340,19.72,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,111120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,80,2,1.07,287543155,38006,19.91,7490,7630,7460,9730,5250,7490,7565.79,0.15,0,-340,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1933,-21.44,13.59,12,0.15,-353.00,557.00,14091,20240625,-46.28,6340,20241115,19.40,9700,-21.96,20250107,7450,1.61,20250311,18280,-58.59,20240625,6340,19.40,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,110,2,1.47,134254425,17734,9.29,7490,7630,7460,9730,5250,7490,7570.59,0.15,0,-3493,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1940,-21.53,13.64,12,0.07,-353.00,557.00,14091,20240625,-46.06,6340,20241115,19.87,9700,-21.65,20250107,7450,2.01,20250311,18280,-58.42,20240625,6340,19.87,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250312,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,50,2,0.67,33989315,4531,2.37,7490,7550,7460,9730,5250,7490,7501.58,0.15,0,-1263,7783,7636,7543,7396,7303,7710,7470,26,2240,100,5240,10,1,25528892,1925,-21.36,13.54,12,0.02,-353.00,557.00,14091,20240625,-46.49,6340,20241115,18.93,9700,-22.27,20250107,7450,1.21,20250311,18280,-58.75,20240625,6340,18.93,20241115,0.00,N,322510,100,25 억,,39505,N,N,4338,N,00,N
20250311,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-320,5,-4.10,1428415375,190123,182.90,7480,7690,7450,10150,5470,7810,7513.15,0.11,0,10257,8163,7986,7863,7686,7563,8075,7775,26,2340,100,5460,10,1,25528892,1912,-21.22,13.45,12,0.74,-353.00,557.00,14091,20240625,-46.85,6340,20241115,18.14,9700,-22.78,20250107,7450,0.54,20250311,18280,-59.03,20240625,6340,18.14,20241115,0.00,N,322510,100,25 억,,28229,N,N,4338,N,00,N
20250311,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-320,5,-4.10,1352104165,179920,173.09,7480,7690,7450,10150,5470,7810,7515.03,0.11,0,10524,8163,7986,7863,7686,7563,8075,7775,26,2340,100,5460,10,1,25528892,1912,-21.22,13.45,12,0.70,-353.00,557.00,14091,20240625,-46.85,6340,20241115,18.14,9700,-22.78,20250107,7450,0.54,20250311,18280,-59.03,20240625,6340,18.14,20241115,0.00,N,322510,100,25 억,,28229,N,N,412,N,00,N
20250311,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-230,5,-2.94,1091446005,145070,139.56,7480,7690,7450,10150,5470,7810,7523.58,0.11,0,10286,8163,7986,7863,7686,7563,8075,7775,26,2340,100,5460,10,1,25528892,1935,-21.47,13.61,12,0.57,-353.00,557.00,14091,20240625,-46.21,6340,20241115,19.56,9700,-21.86,20250107,7450,1.74,20250311,18280,-58.53,20240625,6340,19.56,20241115,0.00,N,322510,100,25 억,,28229,N,N,412,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 20250312 161125 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 50 2 0.67 790666175 104866 54.94 7490 7630 7460 9730 5250 7490 7539.79 0.15 0 -1158 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1925 -21.36 13.54 12 0.41 -353.00 557.00 14091 20240625 -46.49 6340 20241115 18.93 9700 -22.27 20250107 7450 1.21 20250311 18280 -58.75 20240625 6340 18.93 20241115 0.00 N 322510 100 25 억 39505 N N 1 N 00 N
3 20250312 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 0 3 0.00 760685235 100878 52.85 7490 7630 7460 9730 5250 7490 7540.66 0.15 0 -340 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1912 -21.22 13.45 12 0.40 -353.00 557.00 14091 20240625 -46.85 6340 20241115 18.14 9700 -22.78 20250107 7450 0.54 20250311 18280 -59.03 20240625 6340 18.14 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
4 20250312 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 40 2 0.53 520449645 68849 36.07 7490 7630 7460 9730 5250 7490 7559.32 0.15 0 -280 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1922 -21.33 13.52 12 0.27 -353.00 557.00 14091 20240625 -46.56 6340 20241115 18.77 9700 -22.37 20250107 7450 1.07 20250311 18280 -58.81 20240625 6340 18.77 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
5 20250312 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 50 2 0.67 452877795 59886 31.37 7490 7630 7460 9730 5250 7490 7562.37 0.15 0 1568 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1925 -21.36 13.54 12 0.23 -353.00 557.00 14091 20240625 -46.49 6340 20241115 18.93 9700 -22.27 20250107 7450 1.21 20250311 18280 -58.75 20240625 6340 18.93 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
6 20250312 121129 57 100.00 KOSDAQ IT 서비스 N N N N N 7590 100 2 1.34 395601825 52312 27.40 7490 7630 7460 9730 5250 7490 7562.39 0.15 0 3170 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1938 -21.50 13.63 12 0.20 -353.00 557.00 14091 20240625 -46.14 6340 20241115 19.72 9700 -21.75 20250107 7450 1.88 20250311 18280 -58.48 20240625 6340 19.72 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
7 20250312 111120 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 80 2 1.07 287543155 38006 19.91 7490 7630 7460 9730 5250 7490 7565.79 0.15 0 -340 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1933 -21.44 13.59 12 0.15 -353.00 557.00 14091 20240625 -46.28 6340 20241115 19.40 9700 -21.96 20250107 7450 1.61 20250311 18280 -58.59 20240625 6340 19.40 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
8 20250312 101122 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 110 2 1.47 134254425 17734 9.29 7490 7630 7460 9730 5250 7490 7570.59 0.15 0 -3493 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1940 -21.53 13.64 12 0.07 -353.00 557.00 14091 20240625 -46.06 6340 20241115 19.87 9700 -21.65 20250107 7450 2.01 20250311 18280 -58.42 20240625 6340 19.87 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
9 20250312 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 50 2 0.67 33989315 4531 2.37 7490 7550 7460 9730 5250 7490 7501.58 0.15 0 -1263 7783 7636 7543 7396 7303 7710 7470 26 2240 100 5240 10 1 25528892 1925 -21.36 13.54 12 0.02 -353.00 557.00 14091 20240625 -46.49 6340 20241115 18.93 9700 -22.27 20250107 7450 1.21 20250311 18280 -58.75 20240625 6340 18.93 20241115 0.00 N 322510 100 25 억 39505 N N 4338 N 00 N
10 20250311 161116 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 -320 5 -4.10 1428415375 190123 182.90 7480 7690 7450 10150 5470 7810 7513.15 0.11 0 10257 8163 7986 7863 7686 7563 8075 7775 26 2340 100 5460 10 1 25528892 1912 -21.22 13.45 12 0.74 -353.00 557.00 14091 20240625 -46.85 6340 20241115 18.14 9700 -22.78 20250107 7450 0.54 20250311 18280 -59.03 20240625 6340 18.14 20241115 0.00 N 322510 100 25 억 28229 N N 4338 N 00 N
11 20250311 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 -320 5 -4.10 1352104165 179920 173.09 7480 7690 7450 10150 5470 7810 7515.03 0.11 0 10524 8163 7986 7863 7686 7563 8075 7775 26 2340 100 5460 10 1 25528892 1912 -21.22 13.45 12 0.70 -353.00 557.00 14091 20240625 -46.85 6340 20241115 18.14 9700 -22.78 20250107 7450 0.54 20250311 18280 -59.03 20240625 6340 18.14 20241115 0.00 N 322510 100 25 억 28229 N N 412 N 00 N
12 20250311 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 -230 5 -2.94 1091446005 145070 139.56 7480 7690 7450 10150 5470 7810 7523.58 0.11 0 10286 8163 7986 7863 7686 7563 8075 7775 26 2340 100 5460 10 1 25528892 1935 -21.47 13.61 12 0.57 -353.00 557.00 14091 20240625 -46.21 6340 20241115 19.56 9700 -21.86 20250107 7450 1.74 20250311 18280 -58.53 20240625 6340 19.56 20241115 0.00 N 322510 100 25 억 28229 N N 412 N 00 N