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
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
20250306,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-210,5,-2.60,1143626005,144669,57.98,8180,8190,7850,10510,5670,8090,7905.14,0.14,0,-5310,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2012,-22.32,14.15,12,0.57,-353.00,557.00,14091,20240625,-44.08,6340,20241115,24.29,9700,-18.76,20250107,7550,4.37,20250304,18280,-56.89,20240625,6340,24.29,20241115,0.00,N,322510,100,25 억,,36508,N,N,283,N,00,N
20250306,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-220,5,-2.72,1091904605,138095,55.35,8180,8190,7850,10510,5670,8090,7906.90,0.14,0,-4794,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2009,-22.29,14.13,12,0.54,-353.00,557.00,14091,20240625,-44.15,6340,20241115,24.13,9700,-18.87,20250107,7550,4.24,20250304,18280,-56.95,20240625,6340,24.13,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250306,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-210,5,-2.60,945383775,119459,47.88,8180,8190,7850,10510,5670,8090,7913.87,0.14,0,-4398,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2012,-22.32,14.15,12,0.47,-353.00,557.00,14091,20240625,-44.08,6340,20241115,24.29,9700,-18.76,20250107,7550,4.37,20250304,18280,-56.89,20240625,6340,24.29,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250306,131102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-230,5,-2.84,794243825,100282,40.19,8180,8190,7850,10510,5670,8090,7920.09,0.14,0,-5297,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2007,-22.27,14.11,12,0.39,-353.00,557.00,14091,20240625,-44.22,6340,20241115,23.97,9700,-18.97,20250107,7550,4.11,20250304,18280,-57.00,20240625,6340,23.97,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250306,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-170,5,-2.10,645043175,81318,32.59,8180,8190,7850,10510,5670,8090,7932.34,0.14,0,-5280,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2022,-22.44,14.22,12,0.32,-353.00,557.00,14091,20240625,-43.79,6340,20241115,24.92,9700,-18.35,20250107,7550,4.90,20250304,18280,-56.67,20240625,6340,24.92,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250306,111058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-190,5,-2.35,577952460,72818,29.18,8180,8190,7850,10510,5670,8090,7936.93,0.14,0,-4429,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2017,-22.38,14.18,12,0.29,-353.00,557.00,14091,20240625,-43.94,6340,20241115,24.61,9700,-18.56,20250107,7550,4.64,20250304,18280,-56.78,20240625,6340,24.61,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250306,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-210,5,-2.60,454978905,57234,22.94,8180,8190,7850,10510,5670,8090,7949.44,0.14,0,-4331,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2012,-22.32,14.15,12,0.22,-353.00,557.00,14091,20240625,-44.08,6340,20241115,24.29,9700,-18.76,20250107,7550,4.37,20250304,18280,-56.89,20240625,6340,24.29,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250306,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-70,5,-0.87,58144810,7187,2.88,8180,8190,8020,10510,5670,8090,8090.28,0.14,0,-2741,8763,8426,8213,7876,7663,8320,7770,26,2420,100,5660,10,1,25528892,2047,-22.72,14.40,12,0.03,-353.00,557.00,14091,20240625,-43.08,6340,20241115,26.50,9700,-17.32,20250107,7550,6.23,20250304,18280,-56.13,20240625,6340,26.50,20241115,0.00,N,322510,100,25 억,,36508,N,N,566,N,00,N
20250305,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,190,2,2.41,2043282680,248554,174.04,8530,8550,8000,10270,5530,7900,8220.78,0.11,0,-5698,8466,8182,7866,7582,7266,8025,7425,26,2370,100,5530,10,1,25528892,2065,-22.92,14.52,12,0.97,-353.00,557.00,14091,20240625,-42.59,6340,20241115,27.60,9700,-16.60,20250107,7550,7.15,20250304,18280,-55.74,20240625,6340,27.60,20241115,0.00,N,322510,100,25 억,,28672,N,N,566,N,00,N
20250305,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,140,2,1.77,1990986060,242070,169.50,8530,8550,8000,10270,5530,7900,8224.84,0.11,0,-4120,8466,8182,7866,7582,7266,8025,7425,26,2370,100,5530,10,1,25528892,2053,-22.78,14.43,12,0.95,-353.00,557.00,14091,20240625,-42.94,6340,20241115,26.81,9700,-17.11,20250107,7550,6.49,20250304,18280,-56.02,20240625,6340,26.81,20241115,0.00,N,322510,100,25 억,,28672,N,N,1017,N,00,N
20250305,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,170,2,2.15,1771609080,214786,150.39,8530,8550,8020,10270,5530,7900,8248.25,0.11,0,-1949,8466,8182,7866,7582,7266,8025,7425,26,2370,100,5530,10,1,25528892,2060,-22.86,14.49,12,0.84,-353.00,557.00,14091,20240625,-42.73,6340,20241115,27.29,9700,-16.80,20250107,7550,6.89,20250304,18280,-55.85,20240625,6340,27.29,20241115,0.00,N,322510,100,25 억,,28672,N,N,1017,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 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 -210 5 -2.60 1143626005 144669 57.98 8180 8190 7850 10510 5670 8090 7905.14 0.14 0 -5310 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2012 -22.32 14.15 12 0.57 -353.00 557.00 14091 20240625 -44.08 6340 20241115 24.29 9700 -18.76 20250107 7550 4.37 20250304 18280 -56.89 20240625 6340 24.29 20241115 0.00 N 322510 100 25 억 36508 N N 283 N 00 N
3 20250306 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -220 5 -2.72 1091904605 138095 55.35 8180 8190 7850 10510 5670 8090 7906.90 0.14 0 -4794 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2009 -22.29 14.13 12 0.54 -353.00 557.00 14091 20240625 -44.15 6340 20241115 24.13 9700 -18.87 20250107 7550 4.24 20250304 18280 -56.95 20240625 6340 24.13 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
4 20250306 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 -210 5 -2.60 945383775 119459 47.88 8180 8190 7850 10510 5670 8090 7913.87 0.14 0 -4398 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2012 -22.32 14.15 12 0.47 -353.00 557.00 14091 20240625 -44.08 6340 20241115 24.29 9700 -18.76 20250107 7550 4.37 20250304 18280 -56.89 20240625 6340 24.29 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
5 20250306 131102 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -230 5 -2.84 794243825 100282 40.19 8180 8190 7850 10510 5670 8090 7920.09 0.14 0 -5297 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2007 -22.27 14.11 12 0.39 -353.00 557.00 14091 20240625 -44.22 6340 20241115 23.97 9700 -18.97 20250107 7550 4.11 20250304 18280 -57.00 20240625 6340 23.97 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
6 20250306 121102 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -170 5 -2.10 645043175 81318 32.59 8180 8190 7850 10510 5670 8090 7932.34 0.14 0 -5280 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2022 -22.44 14.22 12 0.32 -353.00 557.00 14091 20240625 -43.79 6340 20241115 24.92 9700 -18.35 20250107 7550 4.90 20250304 18280 -56.67 20240625 6340 24.92 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
7 20250306 111058 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -190 5 -2.35 577952460 72818 29.18 8180 8190 7850 10510 5670 8090 7936.93 0.14 0 -4429 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2017 -22.38 14.18 12 0.29 -353.00 557.00 14091 20240625 -43.94 6340 20241115 24.61 9700 -18.56 20250107 7550 4.64 20250304 18280 -56.78 20240625 6340 24.61 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
8 20250306 101101 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 -210 5 -2.60 454978905 57234 22.94 8180 8190 7850 10510 5670 8090 7949.44 0.14 0 -4331 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2012 -22.32 14.15 12 0.22 -353.00 557.00 14091 20240625 -44.08 6340 20241115 24.29 9700 -18.76 20250107 7550 4.37 20250304 18280 -56.89 20240625 6340 24.29 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
9 20250306 091105 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -70 5 -0.87 58144810 7187 2.88 8180 8190 8020 10510 5670 8090 8090.28 0.14 0 -2741 8763 8426 8213 7876 7663 8320 7770 26 2420 100 5660 10 1 25528892 2047 -22.72 14.40 12 0.03 -353.00 557.00 14091 20240625 -43.08 6340 20241115 26.50 9700 -17.32 20250107 7550 6.23 20250304 18280 -56.13 20240625 6340 26.50 20241115 0.00 N 322510 100 25 억 36508 N N 566 N 00 N
10 20250305 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 190 2 2.41 2043282680 248554 174.04 8530 8550 8000 10270 5530 7900 8220.78 0.11 0 -5698 8466 8182 7866 7582 7266 8025 7425 26 2370 100 5530 10 1 25528892 2065 -22.92 14.52 12 0.97 -353.00 557.00 14091 20240625 -42.59 6340 20241115 27.60 9700 -16.60 20250107 7550 7.15 20250304 18280 -55.74 20240625 6340 27.60 20241115 0.00 N 322510 100 25 억 28672 N N 566 N 00 N
11 20250305 151053 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 140 2 1.77 1990986060 242070 169.50 8530 8550 8000 10270 5530 7900 8224.84 0.11 0 -4120 8466 8182 7866 7582 7266 8025 7425 26 2370 100 5530 10 1 25528892 2053 -22.78 14.43 12 0.95 -353.00 557.00 14091 20240625 -42.94 6340 20241115 26.81 9700 -17.11 20250107 7550 6.49 20250304 18280 -56.02 20240625 6340 26.81 20241115 0.00 N 322510 100 25 억 28672 N N 1017 N 00 N
12 20250305 141053 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 170 2 2.15 1771609080 214786 150.39 8530 8550 8020 10270 5530 7900 8248.25 0.11 0 -1949 8466 8182 7866 7582 7266 8025 7425 26 2370 100 5530 10 1 25528892 2060 -22.86 14.49 12 0.84 -353.00 557.00 14091 20240625 -42.73 6340 20241115 27.29 9700 -16.80 20250107 7550 6.89 20250304 18280 -55.85 20240625 6340 27.29 20241115 0.00 N 322510 100 25 억 28672 N N 1017 N 00 N