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
049470/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
20250321,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,-9,5,-3.01,42655306,146026,316.46,298,299,289,388,210,299,292.11,6.75,0,-6079,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,171,-2.00,0.44,12,0.25,-145.00,654.00,679,20240826,-57.29,251,20241209,15.54,383,-24.28,20250109,286,1.40,20250312,679,-57.29,20240826,251,15.54,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,150525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-7,5,-2.34,37935767,129791,281.27,298,299,289,388,210,299,292.28,6.75,0,-3206,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,172,-2.01,0.45,12,0.22,-145.00,654.00,679,20240826,-57.00,251,20241209,16.33,383,-23.76,20250109,286,2.10,20250312,679,-57.00,20240826,251,16.33,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-8,5,-2.68,36263924,124051,268.83,298,299,289,388,210,299,292.33,6.75,0,-2454,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,171,-2.01,0.44,12,0.21,-145.00,654.00,679,20240826,-57.14,251,20241209,15.94,383,-24.02,20250109,286,1.75,20250312,679,-57.14,20240826,251,15.94,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,130526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,-6,5,-2.01,28254250,96460,209.04,298,299,290,388,210,299,292.91,6.75,0,-2223,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,172,-2.02,0.45,12,0.16,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,286,2.45,20250312,679,-56.85,20240826,251,16.73,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,-6,5,-2.01,21827955,74386,161.20,298,299,290,388,210,299,293.44,6.75,0,-5073,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,172,-2.02,0.45,12,0.13,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,286,2.45,20250312,679,-56.85,20240826,251,16.73,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,110525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,-4,5,-1.34,11455793,38784,84.05,298,299,293,388,210,299,295.37,6.75,0,-4827,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,174,-2.03,0.45,12,0.07,-145.00,654.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,286,3.15,20250312,679,-56.55,20240826,251,17.53,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,-4,5,-1.34,10860028,36751,79.64,298,299,293,388,210,299,295.50,6.75,0,-4827,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,174,-2.03,0.45,12,0.06,-145.00,654.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,286,3.15,20250312,679,-56.55,20240826,251,17.53,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250321,090528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-1,5,-0.33,2815933,9438,20.45,298,299,298,388,210,299,298.36,6.75,0,-1262,302,300,298,296,294,301,297,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.02,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,286,4.20,20250312,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,3970554,N,N,0,N,00,N
20250320,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,3,2,1.01,13752962,46142,25.68,298,300,296,384,208,296,298.06,6.75,0,-5574,304,299,297,292,290,299,292,59,88,100,170,1,1,58862249,176,-2.06,0.46,12,0.08,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,286,4.55,20250312,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3975128,N,N,0,N,00,N
20250320,150525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,3,2,1.01,12138016,40695,22.65,298,300,296,384,208,296,298.27,6.75,0,-5207,304,299,297,292,290,299,292,59,88,100,170,1,1,58862249,176,-2.06,0.46,12,0.07,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,286,4.55,20250312,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3975128,N,N,0,N,00,N
20250320,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,4,2,1.35,11949372,40065,22.30,298,300,296,384,208,296,298.25,6.75,0,-5203,304,299,297,292,290,299,292,59,88,100,170,1,1,58862249,177,-2.07,0.46,12,0.07,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3975128,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 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 290 -9 5 -3.01 42655306 146026 316.46 298 299 289 388 210 299 292.11 6.75 0 -6079 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 171 -2.00 0.44 12 0.25 -145.00 654.00 679 20240826 -57.29 251 20241209 15.54 383 -24.28 20250109 286 1.40 20250312 679 -57.29 20240826 251 15.54 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
3 20250321 150525 57 100.00 KOSDAQ IT 서비스 N N N N N 292 -7 5 -2.34 37935767 129791 281.27 298 299 289 388 210 299 292.28 6.75 0 -3206 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 172 -2.01 0.45 12 0.22 -145.00 654.00 679 20240826 -57.00 251 20241209 16.33 383 -23.76 20250109 286 2.10 20250312 679 -57.00 20240826 251 16.33 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
4 20250321 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 291 -8 5 -2.68 36263924 124051 268.83 298 299 289 388 210 299 292.33 6.75 0 -2454 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 171 -2.01 0.44 12 0.21 -145.00 654.00 679 20240826 -57.14 251 20241209 15.94 383 -24.02 20250109 286 1.75 20250312 679 -57.14 20240826 251 15.94 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
5 20250321 130526 57 100.00 KOSDAQ IT 서비스 N N N N N 293 -6 5 -2.01 28254250 96460 209.04 298 299 290 388 210 299 292.91 6.75 0 -2223 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 172 -2.02 0.45 12 0.16 -145.00 654.00 679 20240826 -56.85 251 20241209 16.73 383 -23.50 20250109 286 2.45 20250312 679 -56.85 20240826 251 16.73 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
6 20250321 120527 57 100.00 KOSDAQ IT 서비스 N N N N N 293 -6 5 -2.01 21827955 74386 161.20 298 299 290 388 210 299 293.44 6.75 0 -5073 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 172 -2.02 0.45 12 0.13 -145.00 654.00 679 20240826 -56.85 251 20241209 16.73 383 -23.50 20250109 286 2.45 20250312 679 -56.85 20240826 251 16.73 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
7 20250321 110525 57 100.00 KOSDAQ IT 서비스 N N N N N 295 -4 5 -1.34 11455793 38784 84.05 298 299 293 388 210 299 295.37 6.75 0 -4827 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 174 -2.03 0.45 12 0.07 -145.00 654.00 679 20240826 -56.55 251 20241209 17.53 383 -22.98 20250109 286 3.15 20250312 679 -56.55 20240826 251 17.53 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
8 20250321 100526 57 100.00 KOSDAQ IT 서비스 N N N N N 295 -4 5 -1.34 10860028 36751 79.64 298 299 293 388 210 299 295.50 6.75 0 -4827 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 174 -2.03 0.45 12 0.06 -145.00 654.00 679 20240826 -56.55 251 20241209 17.53 383 -22.98 20250109 286 3.15 20250312 679 -56.55 20240826 251 17.53 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
9 20250321 090528 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -1 5 -0.33 2815933 9438 20.45 298 299 298 388 210 299 298.36 6.75 0 -1262 302 300 298 296 294 301 297 59 89 100 170 1 1 58862249 175 -2.06 0.46 12 0.02 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 286 4.20 20250312 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 3970554 N N 0 N 00 N
10 20250320 160819 57 100.00 KOSDAQ IT 서비스 N N N N N 299 3 2 1.01 13752962 46142 25.68 298 300 296 384 208 296 298.06 6.75 0 -5574 304 299 297 292 290 299 292 59 88 100 170 1 1 58862249 176 -2.06 0.46 12 0.08 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 286 4.55 20250312 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 3975128 N N 0 N 00 N
11 20250320 150525 57 100.00 KOSDAQ IT 서비스 N N N N N 299 3 2 1.01 12138016 40695 22.65 298 300 296 384 208 296 298.27 6.75 0 -5207 304 299 297 292 290 299 292 59 88 100 170 1 1 58862249 176 -2.06 0.46 12 0.07 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 286 4.55 20250312 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 3975128 N N 0 N 00 N
12 20250320 140527 57 100.00 KOSDAQ IT 서비스 N N N N N 300 4 2 1.35 11949372 40065 22.30 298 300 296 384 208 296 298.25 6.75 0 -5203 304 299 297 292 290 299 292 59 88 100 170 1 1 58862249 177 -2.07 0.46 12 0.07 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 286 4.90 20250312 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 3975128 N N 0 N 00 N