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
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
20250307,160728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7790,140,2,1.83,832625230,106719,67.33,7670,7950,7670,9940,5360,7650,7802.03,10.70,0,6614,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6461,40.57,2.87,12,0.13,192.00,2711.00,15300,20240314,-49.08,6610,20240805,17.85,10810,-27.94,20250109,7500,3.87,20250102,15300,-49.08,20240314,6610,17.85,20240805,1.04,N,101730,500,414 억,,8877859,N,N,35,N,00,N
20250307,150732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7760,110,2,1.44,806503980,103362,65.22,7670,7950,7670,9940,5360,7650,7802.71,10.70,0,8343,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6436,40.42,2.86,12,0.12,192.00,2711.00,15300,20240314,-49.28,6610,20240805,17.40,10810,-28.21,20250109,7500,3.47,20250102,15300,-49.28,20240314,6610,17.40,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
20250307,140730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7740,90,2,1.18,726825685,93069,58.72,7670,7950,7670,9940,5360,7650,7809.54,10.70,0,11091,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6419,40.31,2.86,12,0.11,192.00,2711.00,15300,20240314,-49.41,6610,20240805,17.10,10810,-28.40,20250109,7500,3.20,20250102,15300,-49.41,20240314,6610,17.10,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
20250307,130731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7880,230,2,3.01,426576975,54384,34.31,7670,7950,7670,9940,5360,7650,7843.80,10.70,0,-2,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6535,41.04,2.91,12,0.07,192.00,2711.00,15300,20240314,-48.50,6610,20240805,19.21,10810,-27.10,20250109,7500,5.07,20250102,15300,-48.50,20240314,6610,19.21,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
20250307,120731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7860,210,2,2.75,381732595,48676,30.71,7670,7950,7670,9940,5360,7650,7842.32,10.70,0,-1638,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6519,40.94,2.90,12,0.06,192.00,2711.00,15300,20240314,-48.63,6610,20240805,18.91,10810,-27.29,20250109,7500,4.80,20250102,15300,-48.63,20240314,6610,18.91,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
20250307,110730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7880,230,2,3.01,340147485,43411,27.39,7670,7950,7670,9940,5360,7650,7835.51,10.70,0,-885,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6535,41.04,2.91,12,0.05,192.00,2711.00,15300,20240314,-48.50,6610,20240805,19.21,10810,-27.10,20250109,7500,5.07,20250102,15300,-48.50,20240314,6610,19.21,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
20250307,100728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,220,2,2.88,273958105,35043,22.11,7670,7950,7670,9940,5360,7650,7817.77,10.70,0,845,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6527,40.99,2.90,12,0.04,192.00,2711.00,15300,20240314,-48.56,6610,20240805,19.06,10810,-27.20,20250109,7500,4.93,20250102,15300,-48.56,20240314,6610,19.06,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
20250307,090733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,170,2,2.22,86160200,11135,7.03,7670,7850,7670,9940,5360,7650,7737.78,10.70,0,3233,8116,7882,7736,7502,7356,7810,7430,415,2290,500,5350,10,1,82935616,6486,40.73,2.88,12,0.01,192.00,2711.00,15300,20240314,-48.89,6610,20240805,18.31,10810,-27.66,20250109,7500,4.27,20250102,15300,-48.89,20240314,6610,18.31,20240805,1.04,N,101730,500,414 억,,8877859,N,N,126,N,00,N
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
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 160728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7790 140 2 1.83 832625230 106719 67.33 7670 7950 7670 9940 5360 7650 7802.03 10.70 0 6614 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6461 40.57 2.87 12 0.13 192.00 2711.00 15300 20240314 -49.08 6610 20240805 17.85 10810 -27.94 20250109 7500 3.87 20250102 15300 -49.08 20240314 6610 17.85 20240805 1.04 N 101730 500 414 억 8877859 N N 35 N 00 N
3 20250307 150732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7760 110 2 1.44 806503980 103362 65.22 7670 7950 7670 9940 5360 7650 7802.71 10.70 0 8343 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6436 40.42 2.86 12 0.12 192.00 2711.00 15300 20240314 -49.28 6610 20240805 17.40 10810 -28.21 20250109 7500 3.47 20250102 15300 -49.28 20240314 6610 17.40 20240805 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
4 20250307 140730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7740 90 2 1.18 726825685 93069 58.72 7670 7950 7670 9940 5360 7650 7809.54 10.70 0 11091 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6419 40.31 2.86 12 0.11 192.00 2711.00 15300 20240314 -49.41 6610 20240805 17.10 10810 -28.40 20250109 7500 3.20 20250102 15300 -49.41 20240314 6610 17.10 20240805 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
5 20250307 130731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7880 230 2 3.01 426576975 54384 34.31 7670 7950 7670 9940 5360 7650 7843.80 10.70 0 -2 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6535 41.04 2.91 12 0.07 192.00 2711.00 15300 20240314 -48.50 6610 20240805 19.21 10810 -27.10 20250109 7500 5.07 20250102 15300 -48.50 20240314 6610 19.21 20240805 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
6 20250307 120731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7860 210 2 2.75 381732595 48676 30.71 7670 7950 7670 9940 5360 7650 7842.32 10.70 0 -1638 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6519 40.94 2.90 12 0.06 192.00 2711.00 15300 20240314 -48.63 6610 20240805 18.91 10810 -27.29 20250109 7500 4.80 20250102 15300 -48.63 20240314 6610 18.91 20240805 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
7 20250307 110730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7880 230 2 3.01 340147485 43411 27.39 7670 7950 7670 9940 5360 7650 7835.51 10.70 0 -885 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6535 41.04 2.91 12 0.05 192.00 2711.00 15300 20240314 -48.50 6610 20240805 19.21 10810 -27.10 20250109 7500 5.07 20250102 15300 -48.50 20240314 6610 19.21 20240805 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
8 20250307 100728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 220 2 2.88 273958105 35043 22.11 7670 7950 7670 9940 5360 7650 7817.77 10.70 0 845 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 10 1 82935616 6527 40.99 2.90 12 0.04 192.00 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 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
9 20250307 090733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7820 170 2 2.22 86160200 11135 7.03 7670 7850 7670 9940 5360 7650 7737.78 10.70 0 3233 8116 7882 7736 7502 7356 7810 7430 415 2290 500 5350 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 1.04 N 101730 500 414 억 8877859 N N 126 N 00 N
10 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
11 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
12 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