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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160813,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7770,-140,5,-1.77,431159960,55249,78.17,7860,7990,7710,10280,5540,7910,7804.05,10.63,0,-2916,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6444,-28.88,1.28,12,0.07,-269.00,6066.00,15300,20240314,-49.22,6610,20240805,17.55,10810,-28.12,20250109,7500,3.60,20250102,14670,-47.03,20240321,6610,17.55,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,150758,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7760,-150,5,-1.90,388091520,49713,70.34,7860,7990,7710,10280,5540,7910,7806.64,10.63,0,-2730,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6436,-28.85,1.28,12,0.06,-269.00,6066.00,15300,20240314,-49.28,6610,20240805,17.40,10810,-28.21,20250109,7500,3.47,20250102,14670,-47.10,20240321,6610,17.40,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,140758,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7800,-110,5,-1.39,294342930,37619,53.23,7860,7990,7750,10280,5540,7910,7824.32,10.63,0,-207,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6469,-29.00,1.29,12,0.05,-269.00,6066.00,15300,20240314,-49.02,6610,20240805,18.00,10810,-27.84,20250109,7500,4.00,20250102,14670,-46.83,20240321,6610,18.00,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,130758,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7880,-30,5,-0.38,173192620,22069,31.22,7860,7990,7790,10280,5540,7910,7847.78,10.63,0,829,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6535,-29.29,1.30,12,0.03,-269.00,6066.00,15300,20240314,-48.50,6610,20240805,19.21,10810,-27.10,20250109,7500,5.07,20250102,14670,-46.28,20240321,6610,19.21,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,120759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7900,-10,5,-0.13,135016220,17206,24.34,7860,7990,7790,10280,5540,7910,7847.04,10.63,0,281,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6552,-29.37,1.30,12,0.02,-269.00,6066.00,15300,20240314,-48.37,6610,20240805,19.52,10810,-26.92,20250109,7500,5.33,20250102,14670,-46.15,20240321,6610,19.52,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,110759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7860,-50,5,-0.63,131007390,16698,23.63,7860,7990,7790,10280,5540,7910,7845.69,10.63,0,434,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6519,-29.22,1.30,12,0.02,-269.00,6066.00,15300,20240314,-48.63,6610,20240805,18.91,10810,-27.29,20250109,7500,4.80,20250102,14670,-46.42,20240321,6610,18.91,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,100800,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7810,-100,5,-1.26,70154470,8925,12.63,7860,7990,7810,10280,5540,7910,7860.44,10.63,0,344,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6477,-29.03,1.29,12,0.01,-269.00,6066.00,15300,20240314,-48.95,6610,20240805,18.15,10810,-27.75,20250109,7500,4.13,20250102,14670,-46.76,20240321,6610,18.15,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250321,090803,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-40,5,-0.51,12278120,1552,2.20,7860,7990,7860,10280,5540,7910,7911.16,10.63,0,372,8243,8076,7993,7826,7743,8035,7785,415,2370,500,5530,10,1,82935616,6527,-29.26,1.30,12,0.00,-269.00,6066.00,15300,20240314,-48.56,6610,20240805,19.06,10810,-27.20,20250109,7500,4.93,20250102,14670,-46.35,20240321,6610,19.06,20240805,1.02,N,101730,500,414 억,,8812399,N,N,1619,N,00,N
20250320,161242,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7910,-160,5,-1.98,551700290,69116,26.35,8050,8160,7910,10490,5650,8070,7982.42,10.65,0,-6668,9110,8590,8260,7740,7410,8850,8000,415,2420,500,5640,10,1,82935616,6560,-29.41,1.30,12,0.08,-269.00,6066.00,15300,20240314,-48.30,6610,20240805,19.67,10810,-26.83,20250109,7500,5.47,20250102,14960,-47.13,20240320,6610,19.67,20240805,1.03,N,101730,500,414 억,,8834788,N,N,1619,N,00,N
20250320,150757,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7930,-140,5,-1.73,504831250,63202,24.09,8050,8160,7910,10490,5650,8070,7987.58,10.65,0,-6089,9110,8590,8260,7740,7410,8850,8000,415,2420,500,5640,10,1,82935616,6577,-29.48,1.31,12,0.08,-269.00,6066.00,15300,20240314,-48.17,6610,20240805,19.97,10810,-26.64,20250109,7500,5.73,20250102,14960,-46.99,20240320,6610,19.97,20240805,1.03,N,101730,500,414 억,,8834788,N,N,1751,N,00,N
20250320,140800,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7930,-140,5,-1.73,433686160,54220,20.67,8050,8160,7920,10490,5650,8070,7998.64,10.65,0,-4913,9110,8590,8260,7740,7410,8850,8000,415,2420,500,5640,10,1,82935616,6577,-29.48,1.31,12,0.07,-269.00,6066.00,15300,20240314,-48.17,6610,20240805,19.97,10810,-26.64,20250109,7500,5.73,20250102,14960,-46.99,20240320,6610,19.97,20240805,1.03,N,101730,500,414 억,,8834788,N,N,1751,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 20250321 160813 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7770 -140 5 -1.77 431159960 55249 78.17 7860 7990 7710 10280 5540 7910 7804.05 10.63 0 -2916 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6444 -28.88 1.28 12 0.07 -269.00 6066.00 15300 20240314 -49.22 6610 20240805 17.55 10810 -28.12 20250109 7500 3.60 20250102 14670 -47.03 20240321 6610 17.55 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
3 20250321 150758 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7760 -150 5 -1.90 388091520 49713 70.34 7860 7990 7710 10280 5540 7910 7806.64 10.63 0 -2730 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6436 -28.85 1.28 12 0.06 -269.00 6066.00 15300 20240314 -49.28 6610 20240805 17.40 10810 -28.21 20250109 7500 3.47 20250102 14670 -47.10 20240321 6610 17.40 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
4 20250321 140758 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7800 -110 5 -1.39 294342930 37619 53.23 7860 7990 7750 10280 5540 7910 7824.32 10.63 0 -207 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6469 -29.00 1.29 12 0.05 -269.00 6066.00 15300 20240314 -49.02 6610 20240805 18.00 10810 -27.84 20250109 7500 4.00 20250102 14670 -46.83 20240321 6610 18.00 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
5 20250321 130758 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7880 -30 5 -0.38 173192620 22069 31.22 7860 7990 7790 10280 5540 7910 7847.78 10.63 0 829 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6535 -29.29 1.30 12 0.03 -269.00 6066.00 15300 20240314 -48.50 6610 20240805 19.21 10810 -27.10 20250109 7500 5.07 20250102 14670 -46.28 20240321 6610 19.21 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
6 20250321 120759 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7900 -10 5 -0.13 135016220 17206 24.34 7860 7990 7790 10280 5540 7910 7847.04 10.63 0 281 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6552 -29.37 1.30 12 0.02 -269.00 6066.00 15300 20240314 -48.37 6610 20240805 19.52 10810 -26.92 20250109 7500 5.33 20250102 14670 -46.15 20240321 6610 19.52 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
7 20250321 110759 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7860 -50 5 -0.63 131007390 16698 23.63 7860 7990 7790 10280 5540 7910 7845.69 10.63 0 434 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6519 -29.22 1.30 12 0.02 -269.00 6066.00 15300 20240314 -48.63 6610 20240805 18.91 10810 -27.29 20250109 7500 4.80 20250102 14670 -46.42 20240321 6610 18.91 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
8 20250321 100800 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7810 -100 5 -1.26 70154470 8925 12.63 7860 7990 7810 10280 5540 7910 7860.44 10.63 0 344 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6477 -29.03 1.29 12 0.01 -269.00 6066.00 15300 20240314 -48.95 6610 20240805 18.15 10810 -27.75 20250109 7500 4.13 20250102 14670 -46.76 20240321 6610 18.15 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
9 20250321 090803 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 -40 5 -0.51 12278120 1552 2.20 7860 7990 7860 10280 5540 7910 7911.16 10.63 0 372 8243 8076 7993 7826 7743 8035 7785 415 2370 500 5530 10 1 82935616 6527 -29.26 1.30 12 0.00 -269.00 6066.00 15300 20240314 -48.56 6610 20240805 19.06 10810 -27.20 20250109 7500 4.93 20250102 14670 -46.35 20240321 6610 19.06 20240805 1.02 N 101730 500 414 억 8812399 N N 1619 N 00 N
10 20250320 161242 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7910 -160 5 -1.98 551700290 69116 26.35 8050 8160 7910 10490 5650 8070 7982.42 10.65 0 -6668 9110 8590 8260 7740 7410 8850 8000 415 2420 500 5640 10 1 82935616 6560 -29.41 1.30 12 0.08 -269.00 6066.00 15300 20240314 -48.30 6610 20240805 19.67 10810 -26.83 20250109 7500 5.47 20250102 14960 -47.13 20240320 6610 19.67 20240805 1.03 N 101730 500 414 억 8834788 N N 1619 N 00 N
11 20250320 150757 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7930 -140 5 -1.73 504831250 63202 24.09 8050 8160 7910 10490 5650 8070 7987.58 10.65 0 -6089 9110 8590 8260 7740 7410 8850 8000 415 2420 500 5640 10 1 82935616 6577 -29.48 1.31 12 0.08 -269.00 6066.00 15300 20240314 -48.17 6610 20240805 19.97 10810 -26.64 20250109 7500 5.73 20250102 14960 -46.99 20240320 6610 19.97 20240805 1.03 N 101730 500 414 억 8834788 N N 1751 N 00 N
12 20250320 140800 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7930 -140 5 -1.73 433686160 54220 20.67 8050 8160 7920 10490 5650 8070 7998.64 10.65 0 -4913 9110 8590 8260 7740 7410 8850 8000 415 2420 500 5640 10 1 82935616 6577 -29.48 1.31 12 0.07 -269.00 6066.00 15300 20240314 -48.17 6610 20240805 19.97 10810 -26.64 20250109 7500 5.73 20250102 14960 -46.99 20240320 6610 19.97 20240805 1.03 N 101730 500 414 억 8834788 N N 1751 N 00 N