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
075130/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
20250321,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,25,2,1.05,359358660,150221,72.66,2400,2445,2350,3080,1660,2370,2392.26,2.45,0,7137,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,398,25.75,0.52,12,0.90,93.00,4575.00,3820,20240905,-37.30,1864,20240805,28.49,2815,-14.92,20250317,2300,4.13,20250312,3820,-37.30,20240905,1864,28.49,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,25,2,1.05,350215945,146405,70.81,2400,2445,2350,3080,1660,2370,2392.18,2.45,0,6605,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,398,25.75,0.52,12,0.88,93.00,4575.00,3820,20240905,-37.30,1864,20240805,28.49,2815,-14.92,20250317,2300,4.13,20250312,3820,-37.30,20240905,1864,28.49,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,30,2,1.27,277312090,115862,56.04,2400,2445,2350,3080,1660,2370,2393.57,2.45,0,-9121,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,399,25.81,0.52,12,0.70,93.00,4575.00,3820,20240905,-37.17,1864,20240805,28.76,2815,-14.74,20250317,2300,4.35,20250312,3820,-37.17,20240905,1864,28.76,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,130645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,70,2,2.95,239806385,100265,48.50,2400,2445,2350,3080,1660,2370,2391.83,2.45,0,-16481,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,406,26.24,0.53,12,0.60,93.00,4575.00,3820,20240905,-36.13,1864,20240805,30.90,2815,-13.32,20250317,2300,6.09,20250312,3820,-36.13,20240905,1864,30.90,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,120646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,30,2,1.27,183744020,77127,37.30,2400,2415,2350,3080,1660,2370,2382.44,2.45,0,-17697,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,399,25.81,0.52,12,0.46,93.00,4575.00,3820,20240905,-37.17,1864,20240805,28.76,2815,-14.74,20250317,2300,4.35,20250312,3820,-37.17,20240905,1864,28.76,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,155387350,65300,31.58,2400,2400,2350,3080,1660,2370,2379.67,2.45,0,-19541,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,396,25.65,0.52,12,0.39,93.00,4575.00,3820,20240905,-37.57,1864,20240805,27.95,2815,-15.28,20250317,2300,3.70,20250312,3820,-37.57,20240905,1864,27.95,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,100646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,117902895,49587,23.98,2400,2400,2350,3080,1660,2370,2377.78,2.45,0,-17099,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,391,25.27,0.51,12,0.30,93.00,4575.00,3820,20240905,-38.48,1864,20240805,26.07,2815,-16.52,20250317,2300,2.17,20250312,3820,-38.48,20240905,1864,26.07,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250321,090648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,23249145,9770,4.73,2400,2400,2370,3080,1660,2370,2380.17,2.45,0,-4409,2496,2432,2401,2337,2306,2417,2322,83,710,500,1420,5,1,16622320,394,25.48,0.52,12,0.06,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2815,-15.81,20250317,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,2.88,N,075130,500,83 억,,406883,N,N,0,N,00,N
20250320,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-115,5,-4.63,498053268,206451,117.28,2445,2465,2370,3230,1740,2485,2412.46,2.49,0,-7732,2605,2545,2510,2450,2415,2527,2432,83,745,500,1490,5,1,16622320,394,25.48,0.52,12,1.24,93.00,4575.00,3820,20240905,-37.96,1864,20240805,27.15,2815,-15.81,20250317,2300,3.04,20250312,3820,-37.96,20240905,1864,27.15,20240805,2.74,N,075130,500,83 억,,414607,N,N,0,N,00,N
20250320,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-100,5,-4.02,470220393,194724,110.62,2445,2465,2375,3230,1740,2485,2414.80,2.49,0,-7815,2605,2545,2510,2450,2415,2527,2432,83,745,500,1490,5,1,16622320,396,25.65,0.52,12,1.17,93.00,4575.00,3820,20240905,-37.57,1864,20240805,27.95,2815,-15.28,20250317,2300,3.70,20250312,3820,-37.57,20240905,1864,27.95,20240805,2.74,N,075130,500,83 억,,414607,N,N,0,N,00,N
20250320,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-95,5,-3.82,436702743,180625,102.61,2445,2465,2380,3230,1740,2485,2417.73,2.49,0,-6262,2605,2545,2510,2450,2415,2527,2432,83,745,500,1490,5,1,16622320,397,25.70,0.52,12,1.09,93.00,4575.00,3820,20240905,-37.43,1864,20240805,28.22,2815,-15.10,20250317,2300,3.91,20250312,3820,-37.43,20240905,1864,28.22,20240805,2.74,N,075130,500,83 억,,414607,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 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 25 2 1.05 359358660 150221 72.66 2400 2445 2350 3080 1660 2370 2392.26 2.45 0 7137 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 398 25.75 0.52 12 0.90 93.00 4575.00 3820 20240905 -37.30 1864 20240805 28.49 2815 -14.92 20250317 2300 4.13 20250312 3820 -37.30 20240905 1864 28.49 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
3 20250321 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 25 2 1.05 350215945 146405 70.81 2400 2445 2350 3080 1660 2370 2392.18 2.45 0 6605 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 398 25.75 0.52 12 0.88 93.00 4575.00 3820 20240905 -37.30 1864 20240805 28.49 2815 -14.92 20250317 2300 4.13 20250312 3820 -37.30 20240905 1864 28.49 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
4 20250321 140645 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 30 2 1.27 277312090 115862 56.04 2400 2445 2350 3080 1660 2370 2393.57 2.45 0 -9121 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 399 25.81 0.52 12 0.70 93.00 4575.00 3820 20240905 -37.17 1864 20240805 28.76 2815 -14.74 20250317 2300 4.35 20250312 3820 -37.17 20240905 1864 28.76 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
5 20250321 130645 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 70 2 2.95 239806385 100265 48.50 2400 2445 2350 3080 1660 2370 2391.83 2.45 0 -16481 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 406 26.24 0.53 12 0.60 93.00 4575.00 3820 20240905 -36.13 1864 20240805 30.90 2815 -13.32 20250317 2300 6.09 20250312 3820 -36.13 20240905 1864 30.90 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
6 20250321 120646 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 30 2 1.27 183744020 77127 37.30 2400 2415 2350 3080 1660 2370 2382.44 2.45 0 -17697 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 399 25.81 0.52 12 0.46 93.00 4575.00 3820 20240905 -37.17 1864 20240805 28.76 2815 -14.74 20250317 2300 4.35 20250312 3820 -37.17 20240905 1864 28.76 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
7 20250321 110645 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 15 2 0.63 155387350 65300 31.58 2400 2400 2350 3080 1660 2370 2379.67 2.45 0 -19541 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 396 25.65 0.52 12 0.39 93.00 4575.00 3820 20240905 -37.57 1864 20240805 27.95 2815 -15.28 20250317 2300 3.70 20250312 3820 -37.57 20240905 1864 27.95 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
8 20250321 100646 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 -20 5 -0.84 117902895 49587 23.98 2400 2400 2350 3080 1660 2370 2377.78 2.45 0 -17099 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 391 25.27 0.51 12 0.30 93.00 4575.00 3820 20240905 -38.48 1864 20240805 26.07 2815 -16.52 20250317 2300 2.17 20250312 3820 -38.48 20240905 1864 26.07 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
9 20250321 090648 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 0 3 0.00 23249145 9770 4.73 2400 2400 2370 3080 1660 2370 2380.17 2.45 0 -4409 2496 2432 2401 2337 2306 2417 2322 83 710 500 1420 5 1 16622320 394 25.48 0.52 12 0.06 93.00 4575.00 3820 20240905 -37.96 1864 20240805 27.15 2815 -15.81 20250317 2300 3.04 20250312 3820 -37.96 20240905 1864 27.15 20240805 2.88 N 075130 500 83 억 406883 N N 0 N 00 N
10 20250320 160938 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -115 5 -4.63 498053268 206451 117.28 2445 2465 2370 3230 1740 2485 2412.46 2.49 0 -7732 2605 2545 2510 2450 2415 2527 2432 83 745 500 1490 5 1 16622320 394 25.48 0.52 12 1.24 93.00 4575.00 3820 20240905 -37.96 1864 20240805 27.15 2815 -15.81 20250317 2300 3.04 20250312 3820 -37.96 20240905 1864 27.15 20240805 2.74 N 075130 500 83 억 414607 N N 0 N 00 N
11 20250320 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -100 5 -4.02 470220393 194724 110.62 2445 2465 2375 3230 1740 2485 2414.80 2.49 0 -7815 2605 2545 2510 2450 2415 2527 2432 83 745 500 1490 5 1 16622320 396 25.65 0.52 12 1.17 93.00 4575.00 3820 20240905 -37.57 1864 20240805 27.95 2815 -15.28 20250317 2300 3.70 20250312 3820 -37.57 20240905 1864 27.95 20240805 2.74 N 075130 500 83 억 414607 N N 0 N 00 N
12 20250320 140646 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 -95 5 -3.82 436702743 180625 102.61 2445 2465 2380 3230 1740 2485 2417.73 2.49 0 -6262 2605 2545 2510 2450 2415 2527 2432 83 745 500 1490 5 1 16622320 397 25.70 0.52 12 1.09 93.00 4575.00 3820 20240905 -37.43 1864 20240805 28.22 2815 -15.10 20250317 2300 3.91 20250312 3820 -37.43 20240905 1864 28.22 20240805 2.74 N 075130 500 83 억 414607 N N 0 N 00 N