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
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
20250306,160726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7650,-320,5,-4.02,1108178945,142869,107.97,7970,7970,7590,10360,5580,7970,7756.63,10.73,0,-15861,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6345,39.84,2.82,12,0.17,192.00,2711.00,15300,20240314,-50.00,6610,20240805,15.73,10810,-29.23,20250109,7500,2.00,20250102,15300,-50.00,20240314,6610,15.73,20240805,1.09,N,101730,500,414 억,,8895299,N,N,126,N,00,N
20250306,150725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7650,-320,5,-4.02,1016548970,130897,98.92,7970,7970,7590,10360,5580,7970,7766.02,10.73,0,-16169,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6345,39.84,2.82,12,0.16,192.00,2711.00,15300,20240314,-50.00,6610,20240805,15.73,10810,-29.23,20250109,7500,2.00,20250102,15300,-50.00,20240314,6610,15.73,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250306,140725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7770,-200,5,-2.51,697677410,89298,67.49,7970,7970,7710,10360,5580,7970,7812.91,10.73,0,-10546,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6444,40.47,2.87,12,0.11,192.00,2711.00,15300,20240314,-49.22,6610,20240805,17.55,10810,-28.12,20250109,7500,3.60,20250102,15300,-49.22,20240314,6610,17.55,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250306,130726,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7800,-170,5,-2.13,539134095,68885,52.06,7970,7970,7770,10360,5580,7970,7826.58,10.73,0,-8138,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6469,40.62,2.88,12,0.08,192.00,2711.00,15300,20240314,-49.02,6610,20240805,18.00,10810,-27.84,20250109,7500,4.00,20250102,15300,-49.02,20240314,6610,18.00,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250306,120725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7830,-140,5,-1.76,481376425,61502,46.48,7970,7970,7770,10360,5580,7970,7827.00,10.73,0,-6498,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6494,40.78,2.89,12,0.07,192.00,2711.00,15300,20240314,-48.82,6610,20240805,18.46,10810,-27.57,20250109,7500,4.40,20250102,15300,-48.82,20240314,6610,18.46,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250306,110722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-100,5,-1.25,446232265,57019,43.09,7970,7970,7770,10360,5580,7970,7826.03,10.73,0,-6575,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6527,40.99,2.90,12,0.07,192.00,2711.00,15300,20240314,-48.56,6610,20240805,19.06,10810,-27.20,20250109,7500,4.93,20250102,15300,-48.56,20240314,6610,19.06,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250306,100725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,-150,5,-1.88,417215350,53307,40.29,7970,7970,7770,10360,5580,7970,7826.65,10.73,0,-5180,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6486,40.73,2.88,12,0.06,192.00,2711.00,15300,20240314,-48.89,6610,20240805,18.31,10810,-27.66,20250109,7500,4.27,20250102,15300,-48.89,20240314,6610,18.31,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250306,090728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,-150,5,-1.88,97074860,12307,9.30,7970,7970,7790,10360,5580,7970,7887.78,10.73,0,-5644,8330,8150,7950,7770,7570,8240,7860,415,2390,500,5570,10,1,82935616,6486,40.73,2.88,12,0.01,192.00,2711.00,15300,20240314,-48.89,6610,20240805,18.31,10810,-27.66,20250109,7500,4.27,20250102,15300,-48.89,20240314,6610,18.31,20240805,1.09,N,101730,500,414 억,,8895299,N,N,0,N,00,N
20250305,160717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7970,-90,5,-1.12,1047846175,131607,63.23,7900,8130,7750,10470,5650,8060,7961.93,10.70,0,7424,8800,8430,8190,7820,7580,8310,7700,415,2410,500,5640,10,1,82935616,6610,41.51,2.94,12,0.16,192.00,2711.00,15300,20240314,-47.91,6610,20240805,20.57,10810,-26.27,20250109,7500,6.27,20250102,15300,-47.91,20240314,6610,20.57,20240805,1.14,N,101730,500,414 억,,8870094,N,N,10,N,00,N
20250305,150720,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7970,-90,5,-1.12,998433915,125410,60.25,7900,8130,7750,10470,5650,8060,7961.36,10.70,0,8649,8800,8430,8190,7820,7580,8310,7700,415,2410,500,5640,10,1,82935616,6610,41.51,2.94,12,0.15,192.00,2711.00,15300,20240314,-47.91,6610,20240805,20.57,10810,-26.27,20250109,7500,6.27,20250102,15300,-47.91,20240314,6610,20.57,20240805,1.14,N,101730,500,414 억,,8870094,N,N,10,N,00,N
20250305,140719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7960,-100,5,-1.24,872990895,109640,52.67,7900,8130,7750,10470,5650,8060,7962.34,10.70,0,9781,8800,8430,8190,7820,7580,8310,7700,415,2410,500,5640,10,1,82935616,6602,41.46,2.94,12,0.13,192.00,2711.00,15300,20240314,-47.97,6610,20240805,20.42,10810,-26.36,20250109,7500,6.13,20250102,15300,-47.97,20240314,6610,20.42,20240805,1.14,N,101730,500,414 억,,8870094,N,N,10,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 160726 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7650 -320 5 -4.02 1108178945 142869 107.97 7970 7970 7590 10360 5580 7970 7756.63 10.73 0 -15861 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6345 39.84 2.82 12 0.17 192.00 2711.00 15300 20240314 -50.00 6610 20240805 15.73 10810 -29.23 20250109 7500 2.00 20250102 15300 -50.00 20240314 6610 15.73 20240805 1.09 N 101730 500 414 억 8895299 N N 126 N 00 N
3 20250306 150725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7650 -320 5 -4.02 1016548970 130897 98.92 7970 7970 7590 10360 5580 7970 7766.02 10.73 0 -16169 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6345 39.84 2.82 12 0.16 192.00 2711.00 15300 20240314 -50.00 6610 20240805 15.73 10810 -29.23 20250109 7500 2.00 20250102 15300 -50.00 20240314 6610 15.73 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
4 20250306 140725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7770 -200 5 -2.51 697677410 89298 67.49 7970 7970 7710 10360 5580 7970 7812.91 10.73 0 -10546 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6444 40.47 2.87 12 0.11 192.00 2711.00 15300 20240314 -49.22 6610 20240805 17.55 10810 -28.12 20250109 7500 3.60 20250102 15300 -49.22 20240314 6610 17.55 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
5 20250306 130726 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7800 -170 5 -2.13 539134095 68885 52.06 7970 7970 7770 10360 5580 7970 7826.58 10.73 0 -8138 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6469 40.62 2.88 12 0.08 192.00 2711.00 15300 20240314 -49.02 6610 20240805 18.00 10810 -27.84 20250109 7500 4.00 20250102 15300 -49.02 20240314 6610 18.00 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
6 20250306 120725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7830 -140 5 -1.76 481376425 61502 46.48 7970 7970 7770 10360 5580 7970 7827.00 10.73 0 -6498 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6494 40.78 2.89 12 0.07 192.00 2711.00 15300 20240314 -48.82 6610 20240805 18.46 10810 -27.57 20250109 7500 4.40 20250102 15300 -48.82 20240314 6610 18.46 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
7 20250306 110722 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 -100 5 -1.25 446232265 57019 43.09 7970 7970 7770 10360 5580 7970 7826.03 10.73 0 -6575 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6527 40.99 2.90 12 0.07 192.00 2711.00 15300 20240314 -48.56 6610 20240805 19.06 10810 -27.20 20250109 7500 4.93 20250102 15300 -48.56 20240314 6610 19.06 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
8 20250306 100725 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7820 -150 5 -1.88 417215350 53307 40.29 7970 7970 7770 10360 5580 7970 7826.65 10.73 0 -5180 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6486 40.73 2.88 12 0.06 192.00 2711.00 15300 20240314 -48.89 6610 20240805 18.31 10810 -27.66 20250109 7500 4.27 20250102 15300 -48.89 20240314 6610 18.31 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
9 20250306 090728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7820 -150 5 -1.88 97074860 12307 9.30 7970 7970 7790 10360 5580 7970 7887.78 10.73 0 -5644 8330 8150 7950 7770 7570 8240 7860 415 2390 500 5570 10 1 82935616 6486 40.73 2.88 12 0.01 192.00 2711.00 15300 20240314 -48.89 6610 20240805 18.31 10810 -27.66 20250109 7500 4.27 20250102 15300 -48.89 20240314 6610 18.31 20240805 1.09 N 101730 500 414 억 8895299 N N 0 N 00 N
10 20250305 160717 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7970 -90 5 -1.12 1047846175 131607 63.23 7900 8130 7750 10470 5650 8060 7961.93 10.70 0 7424 8800 8430 8190 7820 7580 8310 7700 415 2410 500 5640 10 1 82935616 6610 41.51 2.94 12 0.16 192.00 2711.00 15300 20240314 -47.91 6610 20240805 20.57 10810 -26.27 20250109 7500 6.27 20250102 15300 -47.91 20240314 6610 20.57 20240805 1.14 N 101730 500 414 억 8870094 N N 10 N 00 N
11 20250305 150720 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7970 -90 5 -1.12 998433915 125410 60.25 7900 8130 7750 10470 5650 8060 7961.36 10.70 0 8649 8800 8430 8190 7820 7580 8310 7700 415 2410 500 5640 10 1 82935616 6610 41.51 2.94 12 0.15 192.00 2711.00 15300 20240314 -47.91 6610 20240805 20.57 10810 -26.27 20250109 7500 6.27 20250102 15300 -47.91 20240314 6610 20.57 20240805 1.14 N 101730 500 414 억 8870094 N N 10 N 00 N
12 20250305 140719 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7960 -100 5 -1.24 872990895 109640 52.67 7900 8130 7750 10470 5650 8060 7962.34 10.70 0 9781 8800 8430 8190 7820 7580 8310 7700 415 2410 500 5640 10 1 82935616 6602 41.46 2.94 12 0.13 192.00 2711.00 15300 20240314 -47.97 6610 20240805 20.42 10810 -26.36 20250109 7500 6.13 20250102 15300 -47.97 20240314 6610 20.42 20240805 1.14 N 101730 500 414 억 8870094 N N 10 N 00 N