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
030350/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
20250321,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,-18,5,-1.82,225912572,237837,132.39,991,999,923,1288,694,991,949.86,1.90,0,15135,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,135,-0.47,0.47,12,1.71,-2084.00,2065.00,4038,20240318,-75.90,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,-21,5,-2.12,221513327,233316,129.87,991,999,923,1288,694,991,949.41,1.90,0,12897,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,135,-0.47,0.47,12,1.68,-2084.00,2065.00,4038,20240318,-75.98,859,20241206,12.92,1594,-39.15,20250114,923,5.09,20250321,1700,-42.94,20241216,220,340.91,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,140408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,955,-36,5,-3.63,205490594,216762,120.65,991,999,923,1288,694,991,948.00,1.90,0,10226,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,133,-0.46,0.46,12,1.56,-2084.00,2065.00,4038,20240318,-76.35,859,20241206,11.18,1594,-40.09,20250114,923,3.47,20250321,1700,-43.82,20241216,220,334.09,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,130409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,944,-47,5,-4.74,195146274,205883,114.60,991,999,923,1288,694,991,947.85,1.90,0,9576,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,131,-0.45,0.46,12,1.48,-2084.00,2065.00,4038,20240318,-76.62,859,20241206,9.90,1594,-40.78,20250114,923,2.28,20250321,1700,-44.47,20241216,220,329.09,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,120409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,-61,5,-6.16,182843162,192855,107.35,991,999,923,1288,694,991,948.09,1.90,0,11295,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,129,-0.45,0.45,12,1.39,-2084.00,2065.00,4038,20240318,-76.97,859,20241206,8.27,1594,-41.66,20250114,923,0.76,20250321,1700,-45.29,20241216,220,322.73,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,110409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,-43,5,-4.34,137977156,144847,80.63,991,999,928,1288,694,991,952.57,1.90,0,11398,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,132,-0.45,0.46,12,1.04,-2084.00,2065.00,4038,20240318,-76.52,859,20241206,10.36,1594,-40.53,20250114,928,2.16,20250321,1700,-44.24,20241216,220,330.91,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,100410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,934,-57,5,-5.75,104910222,109945,61.20,991,999,928,1288,694,991,954.21,1.90,0,9710,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,130,-0.45,0.45,12,0.79,-2084.00,2065.00,4038,20240318,-76.87,859,20241206,8.73,1594,-41.41,20250114,928,0.65,20250321,1700,-45.06,20241216,220,324.55,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250321,090411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,980,-11,5,-1.11,14102240,14273,7.94,991,999,980,1288,694,991,988.04,1.90,0,-2324,1037,1013,1002,978,967,1008,973,69,297,500,590,1,1,13877794,136,-0.47,0.47,12,0.10,-2084.00,2065.00,4038,20240318,-75.73,859,20241206,14.09,1594,-38.52,20250114,939,4.37,20250317,1700,-42.35,20241216,220,345.45,20241022,0.00,N,030350,500,69 억,,263539,N,N,0,N,00,N
20250320,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,991,-11,5,-1.10,177067704,176019,86.06,1024,1026,991,1302,702,1002,1005.96,1.93,0,-4083,1101,1051,1026,976,951,1039,964,69,300,500,600,1,1,13877794,138,-0.48,0.48,12,1.27,-2084.00,2065.00,4038,20240318,-75.46,859,20241206,15.37,1594,-37.83,20250114,939,5.54,20250317,1700,-41.71,20241216,220,350.45,20241022,0.00,N,030350,500,69 억,,267632,N,N,0,N,00,N
20250320,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,993,-9,5,-0.90,169190286,168083,82.18,1024,1026,992,1302,702,1002,1006.59,1.93,0,-1420,1101,1051,1026,976,951,1039,964,69,300,500,600,1,1,13877794,138,-0.48,0.48,12,1.21,-2084.00,2065.00,4038,20240318,-75.41,859,20241206,15.60,1594,-37.70,20250114,939,5.75,20250317,1700,-41.59,20241216,220,351.36,20241022,0.00,N,030350,500,69 억,,267632,N,N,0,N,00,N
20250320,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,998,-4,5,-0.40,137402036,136108,66.55,1024,1026,997,1302,702,1002,1009.51,1.93,0,-4764,1101,1051,1026,976,951,1039,964,69,300,500,600,1,1,13877794,139,-0.48,0.48,12,0.98,-2084.00,2065.00,4038,20240318,-75.28,859,20241206,16.18,1594,-37.39,20250114,939,6.28,20250317,1700,-41.29,20241216,220,353.64,20241022,0.00,N,030350,500,69 억,,267632,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 20250321 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 973 -18 5 -1.82 225912572 237837 132.39 991 999 923 1288 694 991 949.86 1.90 0 15135 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 135 -0.47 0.47 12 1.71 -2084.00 2065.00 4038 20240318 -75.90 859 20241206 13.27 1594 -38.96 20250114 923 5.42 20250321 1700 -42.76 20241216 220 342.27 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
3 20250321 150408 57 100.00 KOSDAQ IT 서비스 N N N N N 970 -21 5 -2.12 221513327 233316 129.87 991 999 923 1288 694 991 949.41 1.90 0 12897 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 135 -0.47 0.47 12 1.68 -2084.00 2065.00 4038 20240318 -75.98 859 20241206 12.92 1594 -39.15 20250114 923 5.09 20250321 1700 -42.94 20241216 220 340.91 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
4 20250321 140408 57 100.00 KOSDAQ IT 서비스 N N N N N 955 -36 5 -3.63 205490594 216762 120.65 991 999 923 1288 694 991 948.00 1.90 0 10226 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 133 -0.46 0.46 12 1.56 -2084.00 2065.00 4038 20240318 -76.35 859 20241206 11.18 1594 -40.09 20250114 923 3.47 20250321 1700 -43.82 20241216 220 334.09 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
5 20250321 130409 57 100.00 KOSDAQ IT 서비스 N N N N N 944 -47 5 -4.74 195146274 205883 114.60 991 999 923 1288 694 991 947.85 1.90 0 9576 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 131 -0.45 0.46 12 1.48 -2084.00 2065.00 4038 20240318 -76.62 859 20241206 9.90 1594 -40.78 20250114 923 2.28 20250321 1700 -44.47 20241216 220 329.09 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
6 20250321 120409 57 100.00 KOSDAQ IT 서비스 N N N N N 930 -61 5 -6.16 182843162 192855 107.35 991 999 923 1288 694 991 948.09 1.90 0 11295 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 129 -0.45 0.45 12 1.39 -2084.00 2065.00 4038 20240318 -76.97 859 20241206 8.27 1594 -41.66 20250114 923 0.76 20250321 1700 -45.29 20241216 220 322.73 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
7 20250321 110409 57 100.00 KOSDAQ IT 서비스 N N N N N 948 -43 5 -4.34 137977156 144847 80.63 991 999 928 1288 694 991 952.57 1.90 0 11398 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 132 -0.45 0.46 12 1.04 -2084.00 2065.00 4038 20240318 -76.52 859 20241206 10.36 1594 -40.53 20250114 928 2.16 20250321 1700 -44.24 20241216 220 330.91 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
8 20250321 100410 57 100.00 KOSDAQ IT 서비스 N N N N N 934 -57 5 -5.75 104910222 109945 61.20 991 999 928 1288 694 991 954.21 1.90 0 9710 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 130 -0.45 0.45 12 0.79 -2084.00 2065.00 4038 20240318 -76.87 859 20241206 8.73 1594 -41.41 20250114 928 0.65 20250321 1700 -45.06 20241216 220 324.55 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
9 20250321 090411 57 100.00 KOSDAQ IT 서비스 N N N N N 980 -11 5 -1.11 14102240 14273 7.94 991 999 980 1288 694 991 988.04 1.90 0 -2324 1037 1013 1002 978 967 1008 973 69 297 500 590 1 1 13877794 136 -0.47 0.47 12 0.10 -2084.00 2065.00 4038 20240318 -75.73 859 20241206 14.09 1594 -38.52 20250114 939 4.37 20250317 1700 -42.35 20241216 220 345.45 20241022 0.00 N 030350 500 69 억 263539 N N 0 N 00 N
10 20250320 160427 57 100.00 KOSDAQ IT 서비스 N N N N N 991 -11 5 -1.10 177067704 176019 86.06 1024 1026 991 1302 702 1002 1005.96 1.93 0 -4083 1101 1051 1026 976 951 1039 964 69 300 500 600 1 1 13877794 138 -0.48 0.48 12 1.27 -2084.00 2065.00 4038 20240318 -75.46 859 20241206 15.37 1594 -37.83 20250114 939 5.54 20250317 1700 -41.71 20241216 220 350.45 20241022 0.00 N 030350 500 69 억 267632 N N 0 N 00 N
11 20250320 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 993 -9 5 -0.90 169190286 168083 82.18 1024 1026 992 1302 702 1002 1006.59 1.93 0 -1420 1101 1051 1026 976 951 1039 964 69 300 500 600 1 1 13877794 138 -0.48 0.48 12 1.21 -2084.00 2065.00 4038 20240318 -75.41 859 20241206 15.60 1594 -37.70 20250114 939 5.75 20250317 1700 -41.59 20241216 220 351.36 20241022 0.00 N 030350 500 69 억 267632 N N 0 N 00 N
12 20250320 140410 57 100.00 KOSDAQ IT 서비스 N N N N N 998 -4 5 -0.40 137402036 136108 66.55 1024 1026 997 1302 702 1002 1009.51 1.93 0 -4764 1101 1051 1026 976 951 1039 964 69 300 500 600 1 1 13877794 139 -0.48 0.48 12 0.98 -2084.00 2065.00 4038 20240318 -75.28 859 20241206 16.18 1594 -37.39 20250114 939 6.28 20250317 1700 -41.29 20241216 220 353.64 20241022 0.00 N 030350 500 69 억 267632 N N 0 N 00 N