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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
315640/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
20250306,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-200,5,-2.85,1512307925,220987,110.16,7050,7070,6750,9120,4920,7020,6843.43,1.22,0,10595,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1529,-20.12,5.58,12,0.99,-339.00,1223.00,9940,20240610,-31.39,4160,20240805,63.94,9090,-24.97,20250206,5440,25.37,20250102,18770,-63.67,20240326,4160,63.94,20240805,0.96,N,315640,500,112 억,,273653,N,N,629,N,00,N
20250306,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-240,5,-3.42,1450815185,211955,105.66,7050,7070,6750,9120,4920,7020,6844.92,1.22,0,13235,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1520,-20.00,5.54,12,0.95,-339.00,1223.00,9940,20240610,-31.79,4160,20240805,62.98,9090,-25.41,20250206,5440,24.63,20250102,18770,-63.88,20240326,4160,62.98,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250306,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-190,5,-2.71,1176053180,171415,85.45,7050,7070,6780,9120,4920,7020,6860.85,1.22,0,22535,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1531,-20.15,5.58,12,0.76,-339.00,1223.00,9940,20240610,-31.29,4160,20240805,64.18,9090,-24.86,20250206,5440,25.55,20250102,18770,-63.61,20240326,4160,64.18,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250306,131054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-180,5,-2.56,1070123090,155924,77.73,7050,7070,6780,9120,4920,7020,6863.11,1.22,0,30912,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1534,-20.18,5.59,12,0.70,-339.00,1223.00,9940,20240610,-31.19,4160,20240805,64.42,9090,-24.75,20250206,5440,25.74,20250102,18770,-63.56,20240326,4160,64.42,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250306,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-150,5,-2.14,947978290,138009,68.80,7050,7070,6780,9120,4920,7020,6868.96,1.22,0,28601,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1540,-20.27,5.62,12,0.62,-339.00,1223.00,9940,20240610,-30.89,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250306,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-120,5,-1.71,627585100,90981,45.35,7050,7070,6810,9120,4920,7020,6897.98,1.22,0,4340,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1547,-20.35,5.64,12,0.41,-339.00,1223.00,9940,20240610,-30.58,4160,20240805,65.87,9090,-24.09,20250206,5440,26.84,20250102,18770,-63.24,20240326,4160,65.87,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250306,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-150,5,-2.14,445414860,64542,32.17,7050,7070,6810,9120,4920,7020,6901.16,1.22,0,-232,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1540,-20.27,5.62,12,0.29,-339.00,1223.00,9940,20240610,-30.89,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250306,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-100,5,-1.42,127482260,18277,9.11,7050,7070,6880,9120,4920,7020,6975.01,1.22,0,-6393,7286,7152,7016,6882,6746,7220,6950,112,2100,500,4910,10,1,22421268,1552,-20.41,5.66,12,0.08,-339.00,1223.00,9940,20240610,-30.38,4160,20240805,66.35,9090,-23.87,20250206,5440,27.21,20250102,18770,-63.13,20240326,4160,66.35,20240805,0.96,N,315640,500,112 억,,273653,N,N,639,N,00,N
20250305,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,170,2,2.48,1402789420,199407,111.44,6950,7150,6880,8900,4800,6850,7034.81,1.25,0,-2403,7116,6982,6746,6612,6376,7050,6680,112,2050,500,4790,10,1,22421268,1574,-20.71,5.74,12,0.89,-339.00,1223.00,9940,20240610,-29.38,4160,20240805,68.75,9090,-22.77,20250206,5440,29.04,20250102,18770,-62.60,20240326,4160,68.75,20240805,1.01,N,315640,500,112 억,,279684,N,N,639,N,00,N
20250305,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,150,2,2.19,1346611040,191396,106.96,6950,7150,6880,8900,4800,6850,7035.73,1.25,0,-2025,7116,6982,6746,6612,6376,7050,6680,112,2050,500,4790,10,1,22421268,1569,-20.65,5.72,12,0.85,-339.00,1223.00,9940,20240610,-29.58,4160,20240805,68.27,9090,-22.99,20250206,5440,28.68,20250102,18770,-62.71,20240326,4160,68.27,20240805,1.01,N,315640,500,112 억,,279684,N,N,1025,N,00,N
20250305,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,170,2,2.48,1229490375,174718,97.64,6950,7150,6880,8900,4800,6850,7037.00,1.25,0,-3903,7116,6982,6746,6612,6376,7050,6680,112,2050,500,4790,10,1,22421268,1574,-20.71,5.74,12,0.78,-339.00,1223.00,9940,20240610,-29.38,4160,20240805,68.75,9090,-22.77,20250206,5440,29.04,20250102,18770,-62.60,20240326,4160,68.75,20240805,1.01,N,315640,500,112 억,,279684,N,N,1025,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 20250306 161055 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -200 5 -2.85 1512307925 220987 110.16 7050 7070 6750 9120 4920 7020 6843.43 1.22 0 10595 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1529 -20.12 5.58 12 0.99 -339.00 1223.00 9940 20240610 -31.39 4160 20240805 63.94 9090 -24.97 20250206 5440 25.37 20250102 18770 -63.67 20240326 4160 63.94 20240805 0.96 N 315640 500 112 억 273653 N N 629 N 00 N
3 20250306 151055 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 -240 5 -3.42 1450815185 211955 105.66 7050 7070 6750 9120 4920 7020 6844.92 1.22 0 13235 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1520 -20.00 5.54 12 0.95 -339.00 1223.00 9940 20240610 -31.79 4160 20240805 62.98 9090 -25.41 20250206 5440 24.63 20250102 18770 -63.88 20240326 4160 62.98 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
4 20250306 141054 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -190 5 -2.71 1176053180 171415 85.45 7050 7070 6780 9120 4920 7020 6860.85 1.22 0 22535 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1531 -20.15 5.58 12 0.76 -339.00 1223.00 9940 20240610 -31.29 4160 20240805 64.18 9090 -24.86 20250206 5440 25.55 20250102 18770 -63.61 20240326 4160 64.18 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
5 20250306 131054 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 -180 5 -2.56 1070123090 155924 77.73 7050 7070 6780 9120 4920 7020 6863.11 1.22 0 30912 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1534 -20.18 5.59 12 0.70 -339.00 1223.00 9940 20240610 -31.19 4160 20240805 64.42 9090 -24.75 20250206 5440 25.74 20250102 18770 -63.56 20240326 4160 64.42 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
6 20250306 121054 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -150 5 -2.14 947978290 138009 68.80 7050 7070 6780 9120 4920 7020 6868.96 1.22 0 28601 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1540 -20.27 5.62 12 0.62 -339.00 1223.00 9940 20240610 -30.89 4160 20240805 65.14 9090 -24.42 20250206 5440 26.29 20250102 18770 -63.40 20240326 4160 65.14 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
7 20250306 111051 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -120 5 -1.71 627585100 90981 45.35 7050 7070 6810 9120 4920 7020 6897.98 1.22 0 4340 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1547 -20.35 5.64 12 0.41 -339.00 1223.00 9940 20240610 -30.58 4160 20240805 65.87 9090 -24.09 20250206 5440 26.84 20250102 18770 -63.24 20240326 4160 65.87 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
8 20250306 101053 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -150 5 -2.14 445414860 64542 32.17 7050 7070 6810 9120 4920 7020 6901.16 1.22 0 -232 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1540 -20.27 5.62 12 0.29 -339.00 1223.00 9940 20240610 -30.89 4160 20240805 65.14 9090 -24.42 20250206 5440 26.29 20250102 18770 -63.40 20240326 4160 65.14 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
9 20250306 091057 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 -100 5 -1.42 127482260 18277 9.11 7050 7070 6880 9120 4920 7020 6975.01 1.22 0 -6393 7286 7152 7016 6882 6746 7220 6950 112 2100 500 4910 10 1 22421268 1552 -20.41 5.66 12 0.08 -339.00 1223.00 9940 20240610 -30.38 4160 20240805 66.35 9090 -23.87 20250206 5440 27.21 20250102 18770 -63.13 20240326 4160 66.35 20240805 0.96 N 315640 500 112 억 273653 N N 639 N 00 N
10 20250305 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 170 2 2.48 1402789420 199407 111.44 6950 7150 6880 8900 4800 6850 7034.81 1.25 0 -2403 7116 6982 6746 6612 6376 7050 6680 112 2050 500 4790 10 1 22421268 1574 -20.71 5.74 12 0.89 -339.00 1223.00 9940 20240610 -29.38 4160 20240805 68.75 9090 -22.77 20250206 5440 29.04 20250102 18770 -62.60 20240326 4160 68.75 20240805 1.01 N 315640 500 112 억 279684 N N 639 N 00 N
11 20250305 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 150 2 2.19 1346611040 191396 106.96 6950 7150 6880 8900 4800 6850 7035.73 1.25 0 -2025 7116 6982 6746 6612 6376 7050 6680 112 2050 500 4790 10 1 22421268 1569 -20.65 5.72 12 0.85 -339.00 1223.00 9940 20240610 -29.58 4160 20240805 68.27 9090 -22.99 20250206 5440 28.68 20250102 18770 -62.71 20240326 4160 68.27 20240805 1.01 N 315640 500 112 억 279684 N N 1025 N 00 N
12 20250305 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 170 2 2.48 1229490375 174718 97.64 6950 7150 6880 8900 4800 6850 7037.00 1.25 0 -3903 7116 6982 6746 6612 6376 7050 6680 112 2050 500 4790 10 1 22421268 1574 -20.71 5.74 12 0.78 -339.00 1223.00 9940 20240610 -29.38 4160 20240805 68.75 9090 -22.77 20250206 5440 29.04 20250102 18770 -62.60 20240326 4160 68.75 20240805 1.01 N 315640 500 112 억 279684 N N 1025 N 00 N