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
039980/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
20250321,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-120,5,-4.67,2472584602,986560,131.02,2545,2585,2450,3340,1800,2570,2506.24,1.88,0,85494,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1773,153.12,1.81,12,1.36,16.00,1355.00,4225,20240510,-42.01,1636,20240423,49.76,3730,-34.32,20250204,2450,0.00,20250321,4225,-42.01,20240510,1636,49.76,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-85,5,-3.31,2064743922,821028,109.04,2545,2585,2470,3340,1800,2570,2514.67,1.88,0,44288,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1798,155.31,1.83,12,1.13,16.00,1355.00,4225,20240510,-41.18,1636,20240423,51.89,3730,-33.38,20250204,2470,0.61,20250321,4225,-41.18,20240510,1636,51.89,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-65,5,-2.53,1531247936,607212,80.64,2545,2585,2470,3340,1800,2570,2521.58,1.88,0,49877,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1813,156.56,1.85,12,0.84,16.00,1355.00,4225,20240510,-40.71,1636,20240423,53.12,3730,-32.84,20250204,2470,1.42,20250321,4225,-40.71,20240510,1636,53.12,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-55,5,-2.14,1392911318,552145,73.33,2545,2585,2470,3340,1800,2570,2522.52,1.88,0,59927,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1820,157.19,1.86,12,0.76,16.00,1355.00,4225,20240510,-40.47,1636,20240423,53.73,3730,-32.57,20250204,2470,1.82,20250321,4225,-40.47,20240510,1636,53.73,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,120457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-35,5,-1.36,1263107288,500753,66.50,2545,2585,2470,3340,1800,2570,2522.19,1.88,0,50749,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1834,158.44,1.87,12,0.69,16.00,1355.00,4225,20240510,-40.00,1636,20240423,54.95,3730,-32.04,20250204,2470,2.63,20250321,4225,-40.00,20240510,1636,54.95,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,1184042842,469470,62.35,2545,2585,2470,3340,1800,2570,2521.84,1.88,0,50334,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1831,158.12,1.87,12,0.65,16.00,1355.00,4225,20240510,-40.12,1636,20240423,54.65,3730,-32.17,20250204,2470,2.43,20250321,4225,-40.12,20240510,1636,54.65,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-80,5,-3.11,953952948,377644,50.15,2545,2585,2470,3340,1800,2570,2525.79,1.88,0,17330,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1802,155.62,1.84,12,0.52,16.00,1355.00,4225,20240510,-41.07,1636,20240423,52.20,3730,-33.24,20250204,2470,0.81,20250321,4225,-41.07,20240510,1636,52.20,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250321,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,141880010,55565,7.38,2545,2580,2540,3340,1800,2570,2552.66,1.88,0,16773,2793,2681,2623,2511,2453,2652,2482,362,770,500,1850,5,1,72357508,1863,160.94,1.90,12,0.08,16.00,1355.00,4225,20240510,-39.05,1636,20240423,57.40,3730,-30.97,20250204,2535,1.58,20250311,4225,-39.05,20240510,1636,57.40,20240423,6.33,N,039980,500,361 억,,1362344,N,N,0,N,00,N
20250320,160750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-155,5,-5.69,1943637784,734051,126.81,2730,2735,2565,3540,1910,2725,2647.99,1.95,0,-50282,2795,2760,2705,2670,2615,2777,2687,362,815,500,1960,5,1,72357508,1860,160.62,1.90,12,1.01,16.00,1355.00,4225,20240510,-39.17,1636,20240423,57.09,3730,-31.10,20250204,2535,1.38,20250311,4225,-39.17,20240510,1636,57.09,20240423,6.31,N,039980,500,361 억,,1408487,N,N,0,N,00,N
20250320,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-110,5,-4.04,1417211399,530492,91.65,2730,2735,2610,3540,1910,2725,2671.50,1.95,0,-94208,2795,2760,2705,2670,2615,2777,2687,362,815,500,1960,5,1,72357508,1892,163.44,1.93,12,0.73,16.00,1355.00,4225,20240510,-38.11,1636,20240423,59.84,3730,-29.89,20250204,2535,3.16,20250311,4225,-38.11,20240510,1636,59.84,20240423,6.31,N,039980,500,361 억,,1408487,N,N,0,N,00,N
20250320,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,-70,5,-2.57,1171090671,437022,75.50,2730,2735,2645,3540,1910,2725,2679.71,1.95,0,-86840,2795,2760,2705,2670,2615,2777,2687,362,815,500,1960,5,1,72357508,1921,165.94,1.96,12,0.60,16.00,1355.00,4225,20240510,-37.16,1636,20240423,62.29,3730,-28.82,20250204,2535,4.73,20250311,4225,-37.16,20240510,1636,62.29,20240423,6.31,N,039980,500,361 억,,1408487,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 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 -120 5 -4.67 2472584602 986560 131.02 2545 2585 2450 3340 1800 2570 2506.24 1.88 0 85494 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1773 153.12 1.81 12 1.36 16.00 1355.00 4225 20240510 -42.01 1636 20240423 49.76 3730 -34.32 20250204 2450 0.00 20250321 4225 -42.01 20240510 1636 49.76 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
3 20250321 150457 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -85 5 -3.31 2064743922 821028 109.04 2545 2585 2470 3340 1800 2570 2514.67 1.88 0 44288 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1798 155.31 1.83 12 1.13 16.00 1355.00 4225 20240510 -41.18 1636 20240423 51.89 3730 -33.38 20250204 2470 0.61 20250321 4225 -41.18 20240510 1636 51.89 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
4 20250321 140457 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -65 5 -2.53 1531247936 607212 80.64 2545 2585 2470 3340 1800 2570 2521.58 1.88 0 49877 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1813 156.56 1.85 12 0.84 16.00 1355.00 4225 20240510 -40.71 1636 20240423 53.12 3730 -32.84 20250204 2470 1.42 20250321 4225 -40.71 20240510 1636 53.12 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
5 20250321 130457 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 -55 5 -2.14 1392911318 552145 73.33 2545 2585 2470 3340 1800 2570 2522.52 1.88 0 59927 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1820 157.19 1.86 12 0.76 16.00 1355.00 4225 20240510 -40.47 1636 20240423 53.73 3730 -32.57 20250204 2470 1.82 20250321 4225 -40.47 20240510 1636 53.73 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
6 20250321 120457 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -35 5 -1.36 1263107288 500753 66.50 2545 2585 2470 3340 1800 2570 2522.19 1.88 0 50749 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1834 158.44 1.87 12 0.69 16.00 1355.00 4225 20240510 -40.00 1636 20240423 54.95 3730 -32.04 20250204 2470 2.63 20250321 4225 -40.00 20240510 1636 54.95 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
7 20250321 110457 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -40 5 -1.56 1184042842 469470 62.35 2545 2585 2470 3340 1800 2570 2521.84 1.88 0 50334 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1831 158.12 1.87 12 0.65 16.00 1355.00 4225 20240510 -40.12 1636 20240423 54.65 3730 -32.17 20250204 2470 2.43 20250321 4225 -40.12 20240510 1636 54.65 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
8 20250321 100458 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -80 5 -3.11 953952948 377644 50.15 2545 2585 2470 3340 1800 2570 2525.79 1.88 0 17330 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1802 155.62 1.84 12 0.52 16.00 1355.00 4225 20240510 -41.07 1636 20240423 52.20 3730 -33.24 20250204 2470 0.81 20250321 4225 -41.07 20240510 1636 52.20 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
9 20250321 090459 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 5 2 0.19 141880010 55565 7.38 2545 2580 2540 3340 1800 2570 2552.66 1.88 0 16773 2793 2681 2623 2511 2453 2652 2482 362 770 500 1850 5 1 72357508 1863 160.94 1.90 12 0.08 16.00 1355.00 4225 20240510 -39.05 1636 20240423 57.40 3730 -30.97 20250204 2535 1.58 20250311 4225 -39.05 20240510 1636 57.40 20240423 6.33 N 039980 500 361 억 1362344 N N 0 N 00 N
10 20250320 160750 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -155 5 -5.69 1943637784 734051 126.81 2730 2735 2565 3540 1910 2725 2647.99 1.95 0 -50282 2795 2760 2705 2670 2615 2777 2687 362 815 500 1960 5 1 72357508 1860 160.62 1.90 12 1.01 16.00 1355.00 4225 20240510 -39.17 1636 20240423 57.09 3730 -31.10 20250204 2535 1.38 20250311 4225 -39.17 20240510 1636 57.09 20240423 6.31 N 039980 500 361 억 1408487 N N 0 N 00 N
11 20250320 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 2615 -110 5 -4.04 1417211399 530492 91.65 2730 2735 2610 3540 1910 2725 2671.50 1.95 0 -94208 2795 2760 2705 2670 2615 2777 2687 362 815 500 1960 5 1 72357508 1892 163.44 1.93 12 0.73 16.00 1355.00 4225 20240510 -38.11 1636 20240423 59.84 3730 -29.89 20250204 2535 3.16 20250311 4225 -38.11 20240510 1636 59.84 20240423 6.31 N 039980 500 361 억 1408487 N N 0 N 00 N
12 20250320 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 -70 5 -2.57 1171090671 437022 75.50 2730 2735 2645 3540 1910 2725 2679.71 1.95 0 -86840 2795 2760 2705 2670 2615 2777 2687 362 815 500 1960 5 1 72357508 1921 165.94 1.96 12 0.60 16.00 1355.00 4225 20240510 -37.16 1636 20240423 62.29 3730 -28.82 20250204 2535 4.73 20250311 4225 -37.16 20240510 1636 62.29 20240423 6.31 N 039980 500 361 억 1408487 N N 0 N 00 N