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
040160/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,2555,-15,5,-0.58,15079655,5957,192.10,2545,2560,2520,3340,1800,2570,2531.42,27.56,0,-61,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,308,10.47,0.36,12,0.05,244.00,7197.00,4180,20240405,-38.88,2270,20241114,12.56,2895,-11.74,20250123,2520,1.39,20250321,4180,-38.88,20240405,2270,12.56,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-15,5,-0.58,14931465,5899,190.23,2545,2560,2520,3340,1800,2570,2531.19,27.56,0,-52,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,308,10.47,0.36,12,0.05,244.00,7197.00,4180,20240405,-38.88,2270,20241114,12.56,2895,-11.74,20250123,2520,1.39,20250321,4180,-38.88,20240405,2270,12.56,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-15,5,-0.58,14586810,5764,185.88,2545,2560,2520,3340,1800,2570,2530.67,27.56,0,38,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,308,10.47,0.36,12,0.05,244.00,7197.00,4180,20240405,-38.88,2270,20241114,12.56,2895,-11.74,20250123,2520,1.39,20250321,4180,-38.88,20240405,2270,12.56,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-15,5,-0.58,11891285,4709,151.85,2545,2560,2520,3340,1800,2570,2525.23,27.56,0,557,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,308,10.47,0.36,12,0.04,244.00,7197.00,4180,20240405,-38.88,2270,20241114,12.56,2895,-11.74,20250123,2520,1.39,20250321,4180,-38.88,20240405,2270,12.56,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-15,5,-0.58,11883620,4706,151.76,2545,2560,2520,3340,1800,2570,2525.21,27.56,0,557,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,308,10.47,0.36,12,0.04,244.00,7197.00,4180,20240405,-38.88,2270,20241114,12.56,2895,-11.74,20250123,2520,1.39,20250321,4180,-38.88,20240405,2270,12.56,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-10,5,-0.39,9301520,3683,118.77,2545,2560,2520,3340,1800,2570,2525.53,27.56,0,-13,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,309,10.49,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.76,2270,20241114,12.78,2895,-11.57,20250123,2520,1.59,20250321,4180,-38.76,20240405,2270,12.78,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-35,5,-1.36,8109240,3212,103.58,2545,2560,2520,3340,1800,2570,2524.67,27.56,0,80,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,306,10.39,0.35,12,0.03,244.00,7197.00,4180,20240405,-39.35,2270,20241114,11.67,2895,-12.44,20250123,2520,0.60,20250321,4180,-39.35,20240405,2270,11.67,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250321,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-25,5,-0.97,20335,8,0.26,2545,2545,2520,3340,1800,2570,2541.88,27.56,0,0,2620,2595,2570,2545,2520,2582,2532,60,770,500,1740,5,1,12055535,307,10.43,0.35,12,0.00,244.00,7197.00,4180,20240405,-39.11,2270,20241114,12.11,2895,-12.09,20250123,2520,0.99,20250321,4180,-39.11,20240405,2270,12.11,20241114,0.48,N,040160,500,60 억,,3322449,N,N,0,N,00,N
20250320,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-15,5,-0.58,7887715,3083,80.08,2595,2595,2545,3360,1810,2585,2558.45,27.56,0,53,2628,2606,2573,2551,2518,2617,2562,60,775,500,1750,5,1,12055535,310,10.53,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.48,N,040160,500,60 억,,3322389,N,N,0,N,00,N
20250320,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-15,5,-0.58,7152875,2797,72.65,2595,2595,2545,3360,1810,2585,2557.34,27.56,0,55,2628,2606,2573,2551,2518,2617,2562,60,775,500,1750,5,1,12055535,310,10.53,0.36,12,0.02,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.48,N,040160,500,60 억,,3322389,N,N,0,N,00,N
20250320,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-15,5,-0.58,5831140,2280,59.22,2595,2595,2545,3360,1810,2585,2557.52,27.56,0,55,2628,2606,2573,2551,2518,2617,2562,60,775,500,1750,5,1,12055535,310,10.53,0.36,12,0.02,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.48,N,040160,500,60 억,,3322389,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 2555 -15 5 -0.58 15079655 5957 192.10 2545 2560 2520 3340 1800 2570 2531.42 27.56 0 -61 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 308 10.47 0.36 12 0.05 244.00 7197.00 4180 20240405 -38.88 2270 20241114 12.56 2895 -11.74 20250123 2520 1.39 20250321 4180 -38.88 20240405 2270 12.56 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
3 20250321 150457 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -15 5 -0.58 14931465 5899 190.23 2545 2560 2520 3340 1800 2570 2531.19 27.56 0 -52 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 308 10.47 0.36 12 0.05 244.00 7197.00 4180 20240405 -38.88 2270 20241114 12.56 2895 -11.74 20250123 2520 1.39 20250321 4180 -38.88 20240405 2270 12.56 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
4 20250321 140457 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -15 5 -0.58 14586810 5764 185.88 2545 2560 2520 3340 1800 2570 2530.67 27.56 0 38 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 308 10.47 0.36 12 0.05 244.00 7197.00 4180 20240405 -38.88 2270 20241114 12.56 2895 -11.74 20250123 2520 1.39 20250321 4180 -38.88 20240405 2270 12.56 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
5 20250321 130457 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -15 5 -0.58 11891285 4709 151.85 2545 2560 2520 3340 1800 2570 2525.23 27.56 0 557 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 308 10.47 0.36 12 0.04 244.00 7197.00 4180 20240405 -38.88 2270 20241114 12.56 2895 -11.74 20250123 2520 1.39 20250321 4180 -38.88 20240405 2270 12.56 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
6 20250321 120458 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -15 5 -0.58 11883620 4706 151.76 2545 2560 2520 3340 1800 2570 2525.21 27.56 0 557 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 308 10.47 0.36 12 0.04 244.00 7197.00 4180 20240405 -38.88 2270 20241114 12.56 2895 -11.74 20250123 2520 1.39 20250321 4180 -38.88 20240405 2270 12.56 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
7 20250321 110457 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -10 5 -0.39 9301520 3683 118.77 2545 2560 2520 3340 1800 2570 2525.53 27.56 0 -13 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 309 10.49 0.36 12 0.03 244.00 7197.00 4180 20240405 -38.76 2270 20241114 12.78 2895 -11.57 20250123 2520 1.59 20250321 4180 -38.76 20240405 2270 12.78 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
8 20250321 100458 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -35 5 -1.36 8109240 3212 103.58 2545 2560 2520 3340 1800 2570 2524.67 27.56 0 80 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 306 10.39 0.35 12 0.03 244.00 7197.00 4180 20240405 -39.35 2270 20241114 11.67 2895 -12.44 20250123 2520 0.60 20250321 4180 -39.35 20240405 2270 11.67 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
9 20250321 090459 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -25 5 -0.97 20335 8 0.26 2545 2545 2520 3340 1800 2570 2541.88 27.56 0 0 2620 2595 2570 2545 2520 2582 2532 60 770 500 1740 5 1 12055535 307 10.43 0.35 12 0.00 244.00 7197.00 4180 20240405 -39.11 2270 20241114 12.11 2895 -12.09 20250123 2520 0.99 20250321 4180 -39.11 20240405 2270 12.11 20241114 0.48 N 040160 500 60 억 3322449 N N 0 N 00 N
10 20250320 160751 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -15 5 -0.58 7887715 3083 80.08 2595 2595 2545 3360 1810 2585 2558.45 27.56 0 53 2628 2606 2573 2551 2518 2617 2562 60 775 500 1750 5 1 12055535 310 10.53 0.36 12 0.03 244.00 7197.00 4180 20240405 -38.52 2270 20241114 13.22 2895 -11.23 20250123 2530 1.58 20250311 4180 -38.52 20240405 2270 13.22 20241114 0.48 N 040160 500 60 억 3322389 N N 0 N 00 N
11 20250320 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -15 5 -0.58 7152875 2797 72.65 2595 2595 2545 3360 1810 2585 2557.34 27.56 0 55 2628 2606 2573 2551 2518 2617 2562 60 775 500 1750 5 1 12055535 310 10.53 0.36 12 0.02 244.00 7197.00 4180 20240405 -38.52 2270 20241114 13.22 2895 -11.23 20250123 2530 1.58 20250311 4180 -38.52 20240405 2270 13.22 20241114 0.48 N 040160 500 60 억 3322389 N N 0 N 00 N
12 20250320 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -15 5 -0.58 5831140 2280 59.22 2595 2595 2545 3360 1810 2585 2557.52 27.56 0 55 2628 2606 2573 2551 2518 2617 2562 60 775 500 1750 5 1 12055535 310 10.53 0.36 12 0.02 244.00 7197.00 4180 20240405 -38.52 2270 20241114 13.22 2895 -11.23 20250123 2530 1.58 20250311 4180 -38.52 20240405 2270 13.22 20241114 0.48 N 040160 500 60 억 3322389 N N 0 N 00 N