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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101730/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
20250317,160750,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7750,-170,5,-2.15,586270090,74259,41.93,8000,8110,7750,10290,5550,7920,7895.79,10.70,0,-6902,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6428,40.36,2.86,12,0.09,192.00,2711.00,15300,20240314,-49.35,6610,20240805,17.25,10810,-28.31,20250109,7500,3.33,20250102,15120,-48.74,20240318,6610,17.25,20240805,1.02,N,101730,500,414 억,,8872310,N,N,324,N,00,N
20250317,150750,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7810,-110,5,-1.39,480749420,60701,34.27,8000,8110,7810,10290,5550,7920,7919.96,10.70,0,-6955,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6477,40.68,2.88,12,0.07,192.00,2711.00,15300,20240314,-48.95,6610,20240805,18.15,10810,-27.75,20250109,7500,4.13,20250102,15120,-48.35,20240318,6610,18.15,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250317,140751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7900,-20,5,-0.25,410142655,51705,29.19,8000,8110,7840,10290,5550,7920,7932.36,10.70,0,-6663,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6552,41.15,2.91,12,0.06,192.00,2711.00,15300,20240314,-48.37,6610,20240805,19.52,10810,-26.92,20250109,7500,5.33,20250102,15120,-47.75,20240318,6610,19.52,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250317,130751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7940,20,2,0.25,275366685,34558,19.51,8000,8110,7900,10290,5550,7920,7968.25,10.70,0,-7308,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6585,41.35,2.93,12,0.04,192.00,2711.00,15300,20240314,-48.10,6610,20240805,20.12,10810,-26.55,20250109,7500,5.87,20250102,15120,-47.49,20240318,6610,20.12,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250317,120750,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7940,20,2,0.25,197143185,24679,13.93,8000,8110,7930,10290,5550,7920,7988.30,10.70,0,-2950,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6585,41.35,2.93,12,0.03,192.00,2711.00,15300,20240314,-48.10,6610,20240805,20.12,10810,-26.55,20250109,7500,5.87,20250102,15120,-47.49,20240318,6610,20.12,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250317,110751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7950,30,2,0.38,166184640,20785,11.73,8000,8110,7930,10290,5550,7920,7995.41,10.70,0,-2214,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6593,41.41,2.93,12,0.03,192.00,2711.00,15300,20240314,-48.04,6610,20240805,20.27,10810,-26.46,20250109,7500,6.00,20250102,15120,-47.42,20240318,6610,20.27,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250317,100750,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7950,30,2,0.38,150844610,18860,10.65,8000,8110,7930,10290,5550,7920,7998.12,10.70,0,-2083,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6593,41.41,2.93,12,0.02,192.00,2711.00,15300,20240314,-48.04,6610,20240805,20.27,10810,-26.46,20250109,7500,6.00,20250102,15120,-47.42,20240318,6610,20.27,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250317,090751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8000,80,2,1.01,68058330,8474,4.78,8000,8110,7980,10290,5550,7920,8031.43,10.70,0,-709,8553,8236,8073,7756,7593,8155,7675,415,2370,500,5540,10,1,82935616,6635,41.67,2.95,12,0.01,192.00,2711.00,15300,20240314,-47.71,6610,20240805,21.03,10810,-25.99,20250109,7500,6.67,20250102,15120,-47.09,20240318,6610,21.03,20240805,1.02,N,101730,500,414 억,,8872310,N,N,730,N,00,N
20250314,160748,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7920,-110,5,-1.37,1417401230,175128,104.20,8030,8390,7910,10430,5630,8030,8093.89,10.75,0,-17951,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6569,41.25,2.92,12,0.21,192.00,2711.00,15300,20240314,-48.24,6610,20240805,19.82,10810,-26.73,20250109,7500,5.60,20250102,15300,-48.24,20240314,6610,19.82,20240805,1.01,N,101730,500,414 억,,8916243,N,N,730,N,00,N
20250314,150753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7930,-100,5,-1.25,1373277675,169556,100.89,8030,8390,7920,10430,5630,8030,8099.26,10.75,0,-16089,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6577,41.30,2.93,12,0.20,192.00,2711.00,15300,20240314,-48.17,6610,20240805,19.97,10810,-26.64,20250109,7500,5.73,20250102,15300,-48.17,20240314,6610,19.97,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,N,00,N
20250314,140748,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7950,-80,5,-1.00,1238022075,152523,90.75,8030,8390,7940,10430,5630,8030,8116.95,10.75,0,-13937,8563,8296,8103,7836,7643,8430,7970,415,2400,500,5620,10,1,82935616,6593,41.41,2.93,12,0.18,192.00,2711.00,15300,20240314,-48.04,6610,20240805,20.27,10810,-26.46,20250109,7500,6.00,20250102,15300,-48.04,20240314,6610,20.27,20240805,1.01,N,101730,500,414 억,,8916243,N,N,1740,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 20250317 160750 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7750 -170 5 -2.15 586270090 74259 41.93 8000 8110 7750 10290 5550 7920 7895.79 10.70 0 -6902 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6428 40.36 2.86 12 0.09 192.00 2711.00 15300 20240314 -49.35 6610 20240805 17.25 10810 -28.31 20250109 7500 3.33 20250102 15120 -48.74 20240318 6610 17.25 20240805 1.02 N 101730 500 414 억 8872310 N N 324 N 00 N
3 20250317 150750 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7810 -110 5 -1.39 480749420 60701 34.27 8000 8110 7810 10290 5550 7920 7919.96 10.70 0 -6955 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6477 40.68 2.88 12 0.07 192.00 2711.00 15300 20240314 -48.95 6610 20240805 18.15 10810 -27.75 20250109 7500 4.13 20250102 15120 -48.35 20240318 6610 18.15 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
4 20250317 140751 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7900 -20 5 -0.25 410142655 51705 29.19 8000 8110 7840 10290 5550 7920 7932.36 10.70 0 -6663 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6552 41.15 2.91 12 0.06 192.00 2711.00 15300 20240314 -48.37 6610 20240805 19.52 10810 -26.92 20250109 7500 5.33 20250102 15120 -47.75 20240318 6610 19.52 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
5 20250317 130751 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7940 20 2 0.25 275366685 34558 19.51 8000 8110 7900 10290 5550 7920 7968.25 10.70 0 -7308 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6585 41.35 2.93 12 0.04 192.00 2711.00 15300 20240314 -48.10 6610 20240805 20.12 10810 -26.55 20250109 7500 5.87 20250102 15120 -47.49 20240318 6610 20.12 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
6 20250317 120750 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7940 20 2 0.25 197143185 24679 13.93 8000 8110 7930 10290 5550 7920 7988.30 10.70 0 -2950 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6585 41.35 2.93 12 0.03 192.00 2711.00 15300 20240314 -48.10 6610 20240805 20.12 10810 -26.55 20250109 7500 5.87 20250102 15120 -47.49 20240318 6610 20.12 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
7 20250317 110751 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7950 30 2 0.38 166184640 20785 11.73 8000 8110 7930 10290 5550 7920 7995.41 10.70 0 -2214 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6593 41.41 2.93 12 0.03 192.00 2711.00 15300 20240314 -48.04 6610 20240805 20.27 10810 -26.46 20250109 7500 6.00 20250102 15120 -47.42 20240318 6610 20.27 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
8 20250317 100750 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7950 30 2 0.38 150844610 18860 10.65 8000 8110 7930 10290 5550 7920 7998.12 10.70 0 -2083 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6593 41.41 2.93 12 0.02 192.00 2711.00 15300 20240314 -48.04 6610 20240805 20.27 10810 -26.46 20250109 7500 6.00 20250102 15120 -47.42 20240318 6610 20.27 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
9 20250317 090751 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8000 80 2 1.01 68058330 8474 4.78 8000 8110 7980 10290 5550 7920 8031.43 10.70 0 -709 8553 8236 8073 7756 7593 8155 7675 415 2370 500 5540 10 1 82935616 6635 41.67 2.95 12 0.01 192.00 2711.00 15300 20240314 -47.71 6610 20240805 21.03 10810 -25.99 20250109 7500 6.67 20250102 15120 -47.09 20240318 6610 21.03 20240805 1.02 N 101730 500 414 억 8872310 N N 730 N 00 N
10 20250314 160748 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7920 -110 5 -1.37 1417401230 175128 104.20 8030 8390 7910 10430 5630 8030 8093.89 10.75 0 -17951 8563 8296 8103 7836 7643 8430 7970 415 2400 500 5620 10 1 82935616 6569 41.25 2.92 12 0.21 192.00 2711.00 15300 20240314 -48.24 6610 20240805 19.82 10810 -26.73 20250109 7500 5.60 20250102 15300 -48.24 20240314 6610 19.82 20240805 1.01 N 101730 500 414 억 8916243 N N 730 N 00 N
11 20250314 150753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7930 -100 5 -1.25 1373277675 169556 100.89 8030 8390 7920 10430 5630 8030 8099.26 10.75 0 -16089 8563 8296 8103 7836 7643 8430 7970 415 2400 500 5620 10 1 82935616 6577 41.30 2.93 12 0.20 192.00 2711.00 15300 20240314 -48.17 6610 20240805 19.97 10810 -26.64 20250109 7500 5.73 20250102 15300 -48.17 20240314 6610 19.97 20240805 1.01 N 101730 500 414 억 8916243 N N 1740 N 00 N
12 20250314 140748 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7950 -80 5 -1.00 1238022075 152523 90.75 8030 8390 7940 10430 5630 8030 8116.95 10.75 0 -13937 8563 8296 8103 7836 7643 8430 7970 415 2400 500 5620 10 1 82935616 6593 41.41 2.93 12 0.18 192.00 2711.00 15300 20240314 -48.04 6610 20240805 20.27 10810 -26.46 20250109 7500 6.00 20250102 15300 -48.04 20240314 6610 20.27 20240805 1.01 N 101730 500 414 억 8916243 N N 1740 N 00 N