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
443670/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
20250307,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-310,5,-3.81,2216738865,281506,165.72,8100,8100,7760,10560,5700,8130,7874.73,0.35,0,33390,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1893,37.78,5.06,12,1.16,207.00,1544.00,27600,20240307,-71.67,5460,20241115,43.22,11670,-32.99,20250207,7760,0.77,20250307,27600,-71.67,20240307,5460,43.22,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7795,-335,5,-4.12,2094317185,265838,156.49,8100,8100,7760,10560,5700,8130,7878.17,0.35,0,28900,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1886,37.66,5.05,12,1.10,207.00,1544.00,27600,20240307,-71.76,5460,20241115,42.77,11670,-33.20,20250207,7760,0.45,20250307,27600,-71.76,20240307,5460,42.77,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-320,5,-3.94,1695121745,214677,126.38,8100,8100,7770,10560,5700,8130,7896.15,0.35,0,3310,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1890,37.73,5.06,12,0.89,207.00,1544.00,27600,20240307,-71.70,5460,20241115,43.04,11670,-33.08,20250207,7770,0.51,20250307,27600,-71.70,20240307,5460,43.04,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-220,5,-2.71,1563677845,197971,116.54,8100,8100,7770,10560,5700,8130,7898.52,0.35,0,390,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1914,38.21,5.12,12,0.82,207.00,1544.00,27600,20240307,-71.34,5460,20241115,44.87,11670,-32.22,20250207,7770,1.80,20250307,27600,-71.34,20240307,5460,44.87,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,121231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-330,5,-4.06,1423557105,180099,106.02,8100,8100,7790,10560,5700,8130,7904.30,0.35,0,-5756,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1888,37.68,5.05,12,0.74,207.00,1544.00,27600,20240307,-71.74,5460,20241115,42.86,11670,-33.16,20250207,7790,0.13,20250307,27600,-71.74,20240307,5460,42.86,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,111229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-230,5,-2.83,991523440,124932,73.55,8100,8100,7860,10560,5700,8130,7936.50,0.35,0,2206,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1912,38.16,5.12,12,0.52,207.00,1544.00,27600,20240307,-71.38,5460,20241115,44.69,11670,-32.31,20250207,7860,0.51,20250307,27600,-71.38,20240307,5460,44.69,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-200,5,-2.46,789413250,99402,58.52,8100,8100,7860,10560,5700,8130,7941.62,0.35,0,950,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1919,38.31,5.14,12,0.41,207.00,1544.00,27600,20240307,-71.27,5460,20241115,45.24,11670,-32.05,20250207,7860,0.89,20250307,27600,-71.27,20240307,5460,45.24,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250307,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-190,5,-2.34,352947160,44290,26.07,8100,8100,7860,10560,5700,8130,7969.00,0.35,0,-2117,8656,8392,8246,7982,7836,8320,7910,24,2430,100,5040,10,1,24201392,1922,38.36,5.14,12,0.18,207.00,1544.00,27600,20240307,-71.23,5460,20241115,45.42,11670,-31.96,20250207,7860,1.02,20250307,27600,-71.23,20240307,5460,45.42,20241115,4.68,N,443670,100,24 억,,85080,N,N,0,N,00,N
20250306,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-270,5,-3.21,1380334245,167511,67.79,8470,8510,8100,10920,5880,8400,8240.67,0.45,0,-25715,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1968,39.28,5.27,12,0.69,207.00,1544.00,27600,20240307,-70.54,5460,20241115,48.90,11670,-30.33,20250207,7980,1.88,20250304,27600,-70.54,20240307,5460,48.90,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-250,5,-2.98,1263172455,153103,61.96,8470,8510,8140,10920,5880,8400,8250.47,0.45,0,-28143,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1972,39.37,5.28,12,0.63,207.00,1544.00,27600,20240307,-70.47,5460,20241115,49.27,11670,-30.16,20250207,7980,2.13,20250304,27600,-70.47,20240307,5460,49.27,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-150,5,-1.79,993356240,120202,48.64,8470,8510,8170,10920,5880,8400,8264.06,0.45,0,-25975,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1997,39.86,5.34,12,0.50,207.00,1544.00,27600,20240307,-70.11,5460,20241115,51.10,11670,-29.31,20250207,7980,3.38,20250304,27600,-70.11,20240307,5460,51.10,20241115,4.71,N,443670,100,24 억,,108950,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 161228 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -310 5 -3.81 2216738865 281506 165.72 8100 8100 7760 10560 5700 8130 7874.73 0.35 0 33390 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1893 37.78 5.06 12 1.16 207.00 1544.00 27600 20240307 -71.67 5460 20241115 43.22 11670 -32.99 20250207 7760 0.77 20250307 27600 -71.67 20240307 5460 43.22 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
3 20250307 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 7795 -335 5 -4.12 2094317185 265838 156.49 8100 8100 7760 10560 5700 8130 7878.17 0.35 0 28900 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1886 37.66 5.05 12 1.10 207.00 1544.00 27600 20240307 -71.76 5460 20241115 42.77 11670 -33.20 20250207 7760 0.45 20250307 27600 -71.76 20240307 5460 42.77 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
4 20250307 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -320 5 -3.94 1695121745 214677 126.38 8100 8100 7770 10560 5700 8130 7896.15 0.35 0 3310 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1890 37.73 5.06 12 0.89 207.00 1544.00 27600 20240307 -71.70 5460 20241115 43.04 11670 -33.08 20250207 7770 0.51 20250307 27600 -71.70 20240307 5460 43.04 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
5 20250307 131232 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 -220 5 -2.71 1563677845 197971 116.54 8100 8100 7770 10560 5700 8130 7898.52 0.35 0 390 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1914 38.21 5.12 12 0.82 207.00 1544.00 27600 20240307 -71.34 5460 20241115 44.87 11670 -32.22 20250207 7770 1.80 20250307 27600 -71.34 20240307 5460 44.87 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
6 20250307 121231 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -330 5 -4.06 1423557105 180099 106.02 8100 8100 7790 10560 5700 8130 7904.30 0.35 0 -5756 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1888 37.68 5.05 12 0.74 207.00 1544.00 27600 20240307 -71.74 5460 20241115 42.86 11670 -33.16 20250207 7790 0.13 20250307 27600 -71.74 20240307 5460 42.86 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
7 20250307 111229 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -230 5 -2.83 991523440 124932 73.55 8100 8100 7860 10560 5700 8130 7936.50 0.35 0 2206 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1912 38.16 5.12 12 0.52 207.00 1544.00 27600 20240307 -71.38 5460 20241115 44.69 11670 -32.31 20250207 7860 0.51 20250307 27600 -71.38 20240307 5460 44.69 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
8 20250307 101226 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -200 5 -2.46 789413250 99402 58.52 8100 8100 7860 10560 5700 8130 7941.62 0.35 0 950 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1919 38.31 5.14 12 0.41 207.00 1544.00 27600 20240307 -71.27 5460 20241115 45.24 11670 -32.05 20250207 7860 0.89 20250307 27600 -71.27 20240307 5460 45.24 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
9 20250307 091233 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 -190 5 -2.34 352947160 44290 26.07 8100 8100 7860 10560 5700 8130 7969.00 0.35 0 -2117 8656 8392 8246 7982 7836 8320 7910 24 2430 100 5040 10 1 24201392 1922 38.36 5.14 12 0.18 207.00 1544.00 27600 20240307 -71.23 5460 20241115 45.42 11670 -31.96 20250207 7860 1.02 20250307 27600 -71.23 20240307 5460 45.42 20241115 4.68 N 443670 100 24 억 85080 N N 0 N 00 N
10 20250306 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -270 5 -3.21 1380334245 167511 67.79 8470 8510 8100 10920 5880 8400 8240.67 0.45 0 -25715 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1968 39.28 5.27 12 0.69 207.00 1544.00 27600 20240307 -70.54 5460 20241115 48.90 11670 -30.33 20250207 7980 1.88 20250304 27600 -70.54 20240307 5460 48.90 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
11 20250306 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 -250 5 -2.98 1263172455 153103 61.96 8470 8510 8140 10920 5880 8400 8250.47 0.45 0 -28143 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1972 39.37 5.28 12 0.63 207.00 1544.00 27600 20240307 -70.47 5460 20241115 49.27 11670 -30.16 20250207 7980 2.13 20250304 27600 -70.47 20240307 5460 49.27 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
12 20250306 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -150 5 -1.79 993356240 120202 48.64 8470 8510 8170 10920 5880 8400 8264.06 0.45 0 -25975 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1997 39.86 5.34 12 0.50 207.00 1544.00 27600 20240307 -70.11 5460 20241115 51.10 11670 -29.31 20250207 7980 3.38 20250304 27600 -70.11 20240307 5460 51.10 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N