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
079940/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
20250321,160710,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18020,770,2,4.46,3553152955,200423,44.74,17200,18050,17000,22400,12080,17250,17728.38,30.70,0,39274,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2439,15.22,1.62,12,1.48,1184.00,11131.00,24350,20240314,-26.00,12300,20240805,46.50,19690,-8.48,20250211,14460,24.62,20250311,24050,-25.07,20240403,12300,46.50,20240805,2.12,N,079940,500,67 억,,4155430,N,N,18,N,01,N
20250321,150654,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,760,2,4.41,3354704775,189403,42.28,17200,18050,17000,22400,12080,17250,17712.22,30.70,0,36553,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2438,15.21,1.62,12,1.40,1184.00,11131.00,24350,20240314,-26.04,12300,20240805,46.42,19690,-8.53,20250211,14460,24.55,20250311,24050,-25.11,20240403,12300,46.42,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250321,140655,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17870,620,2,3.59,2862596645,162008,36.17,17200,18000,17000,22400,12080,17250,17669.72,30.70,0,33769,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2419,15.09,1.61,12,1.20,1184.00,11131.00,24350,20240314,-26.61,12300,20240805,45.28,19690,-9.24,20250211,14460,23.58,20250311,24050,-25.70,20240403,12300,45.28,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250321,130655,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17630,380,2,2.20,2580652980,146140,32.62,17200,18000,17000,22400,12080,17250,17659.03,30.70,0,30941,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2386,14.89,1.58,12,1.08,1184.00,11131.00,24350,20240314,-27.60,12300,20240805,43.33,19690,-10.46,20250211,14460,21.92,20250311,24050,-26.69,20240403,12300,43.33,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250321,120656,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17660,410,2,2.38,2476558090,140254,31.31,17200,18000,17000,22400,12080,17250,17657.94,30.70,0,28418,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2390,14.92,1.59,12,1.04,1184.00,11131.00,24350,20240314,-27.47,12300,20240805,43.58,19690,-10.31,20250211,14460,22.13,20250311,24050,-26.57,20240403,12300,43.58,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250321,110655,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,480,2,2.78,2126286855,120644,26.93,17200,17920,17000,22400,12080,17250,17624.76,30.70,0,15989,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2400,14.97,1.59,12,0.89,1184.00,11131.00,24350,20240314,-27.19,12300,20240805,44.15,19690,-9.95,20250211,14460,22.61,20250311,24050,-26.28,20240403,12300,44.15,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250321,100656,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17640,390,2,2.26,1893052615,107469,23.99,17200,17920,17000,22400,12080,17250,17615.19,30.70,0,9590,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2388,14.90,1.58,12,0.79,1184.00,11131.00,24350,20240314,-27.56,12300,20240805,43.41,19690,-10.41,20250211,14460,21.99,20250311,24050,-26.65,20240403,12300,43.41,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250321,090658,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17320,70,2,0.41,501729785,28788,6.43,17200,17750,17000,22400,12080,17250,17429.01,30.70,0,5516,18816,18032,16616,15832,14416,18425,16225,68,5150,500,12760,10,1,13535684,2344,14.63,1.56,12,0.21,1184.00,11131.00,24350,20240314,-28.87,12300,20240805,40.81,19690,-12.04,20250211,14460,19.78,20250311,24050,-27.98,20240403,12300,40.81,20240805,2.12,N,079940,500,67 억,,4155430,N,N,0,N,01,N
20250320,160948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17250,2020,2,13.26,7362110900,439479,2166.42,15200,17400,15200,19790,10670,15230,16751.19,30.08,0,26151,15643,15436,15243,15036,14843,15540,15140,68,4560,500,11270,10,1,13535684,2335,14.57,1.55,12,3.25,1184.00,11131.00,24350,20240314,-29.16,12300,20240805,40.24,19690,-12.39,20250211,14460,19.29,20250311,24050,-28.27,20240403,12300,40.24,20240805,2.03,N,079940,500,67 억,,4072203,N,N,0,N,00,N
20250320,150654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17080,1850,2,12.15,6835482455,408924,2015.79,15200,17300,15200,19790,10670,15230,16715.78,30.08,0,23839,15643,15436,15243,15036,14843,15540,15140,68,4560,500,11270,10,1,13535684,2312,14.43,1.53,12,3.02,1184.00,11131.00,24350,20240314,-29.86,12300,20240805,38.86,19690,-13.26,20250211,14460,18.12,20250311,24050,-28.98,20240403,12300,38.86,20240805,2.03,N,079940,500,67 억,,4072203,N,N,0,N,00,N
20250320,140656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17050,1820,2,11.95,5946490460,356967,1759.67,15200,17200,15200,19790,10670,15230,16658.38,30.08,0,15534,15643,15436,15243,15036,14843,15540,15140,68,4560,500,11270,10,1,13535684,2308,14.40,1.53,12,2.64,1184.00,11131.00,24350,20240314,-29.98,12300,20240805,38.62,19690,-13.41,20250211,14460,17.91,20250311,24050,-29.11,20240403,12300,38.62,20240805,2.03,N,079940,500,67 억,,4072203,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 160710 54 100.00 KOSDAQ IT 서비스 N N N N N 18020 770 2 4.46 3553152955 200423 44.74 17200 18050 17000 22400 12080 17250 17728.38 30.70 0 39274 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2439 15.22 1.62 12 1.48 1184.00 11131.00 24350 20240314 -26.00 12300 20240805 46.50 19690 -8.48 20250211 14460 24.62 20250311 24050 -25.07 20240403 12300 46.50 20240805 2.12 N 079940 500 67 억 4155430 N N 18 N 01 N
3 20250321 150654 54 100.00 KOSDAQ IT 서비스 N N N N N 18010 760 2 4.41 3354704775 189403 42.28 17200 18050 17000 22400 12080 17250 17712.22 30.70 0 36553 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2438 15.21 1.62 12 1.40 1184.00 11131.00 24350 20240314 -26.04 12300 20240805 46.42 19690 -8.53 20250211 14460 24.55 20250311 24050 -25.11 20240403 12300 46.42 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
4 20250321 140655 54 100.00 KOSDAQ IT 서비스 N N N N N 17870 620 2 3.59 2862596645 162008 36.17 17200 18000 17000 22400 12080 17250 17669.72 30.70 0 33769 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2419 15.09 1.61 12 1.20 1184.00 11131.00 24350 20240314 -26.61 12300 20240805 45.28 19690 -9.24 20250211 14460 23.58 20250311 24050 -25.70 20240403 12300 45.28 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
5 20250321 130655 54 100.00 KOSDAQ IT 서비스 N N N N N 17630 380 2 2.20 2580652980 146140 32.62 17200 18000 17000 22400 12080 17250 17659.03 30.70 0 30941 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2386 14.89 1.58 12 1.08 1184.00 11131.00 24350 20240314 -27.60 12300 20240805 43.33 19690 -10.46 20250211 14460 21.92 20250311 24050 -26.69 20240403 12300 43.33 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
6 20250321 120656 54 100.00 KOSDAQ IT 서비스 N N N N N 17660 410 2 2.38 2476558090 140254 31.31 17200 18000 17000 22400 12080 17250 17657.94 30.70 0 28418 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2390 14.92 1.59 12 1.04 1184.00 11131.00 24350 20240314 -27.47 12300 20240805 43.58 19690 -10.31 20250211 14460 22.13 20250311 24050 -26.57 20240403 12300 43.58 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
7 20250321 110655 54 100.00 KOSDAQ IT 서비스 N N N N N 17730 480 2 2.78 2126286855 120644 26.93 17200 17920 17000 22400 12080 17250 17624.76 30.70 0 15989 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2400 14.97 1.59 12 0.89 1184.00 11131.00 24350 20240314 -27.19 12300 20240805 44.15 19690 -9.95 20250211 14460 22.61 20250311 24050 -26.28 20240403 12300 44.15 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
8 20250321 100656 54 100.00 KOSDAQ IT 서비스 N N N N N 17640 390 2 2.26 1893052615 107469 23.99 17200 17920 17000 22400 12080 17250 17615.19 30.70 0 9590 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2388 14.90 1.58 12 0.79 1184.00 11131.00 24350 20240314 -27.56 12300 20240805 43.41 19690 -10.41 20250211 14460 21.99 20250311 24050 -26.65 20240403 12300 43.41 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
9 20250321 090658 54 100.00 KOSDAQ IT 서비스 N N N N N 17320 70 2 0.41 501729785 28788 6.43 17200 17750 17000 22400 12080 17250 17429.01 30.70 0 5516 18816 18032 16616 15832 14416 18425 16225 68 5150 500 12760 10 1 13535684 2344 14.63 1.56 12 0.21 1184.00 11131.00 24350 20240314 -28.87 12300 20240805 40.81 19690 -12.04 20250211 14460 19.78 20250311 24050 -27.98 20240403 12300 40.81 20240805 2.12 N 079940 500 67 억 4155430 N N 0 N 01 N
10 20250320 160948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17250 2020 2 13.26 7362110900 439479 2166.42 15200 17400 15200 19790 10670 15230 16751.19 30.08 0 26151 15643 15436 15243 15036 14843 15540 15140 68 4560 500 11270 10 1 13535684 2335 14.57 1.55 12 3.25 1184.00 11131.00 24350 20240314 -29.16 12300 20240805 40.24 19690 -12.39 20250211 14460 19.29 20250311 24050 -28.27 20240403 12300 40.24 20240805 2.03 N 079940 500 67 억 4072203 N N 0 N 00 N
11 20250320 150654 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17080 1850 2 12.15 6835482455 408924 2015.79 15200 17300 15200 19790 10670 15230 16715.78 30.08 0 23839 15643 15436 15243 15036 14843 15540 15140 68 4560 500 11270 10 1 13535684 2312 14.43 1.53 12 3.02 1184.00 11131.00 24350 20240314 -29.86 12300 20240805 38.86 19690 -13.26 20250211 14460 18.12 20250311 24050 -28.98 20240403 12300 38.86 20240805 2.03 N 079940 500 67 억 4072203 N N 0 N 00 N
12 20250320 140656 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17050 1820 2 11.95 5946490460 356967 1759.67 15200 17200 15200 19790 10670 15230 16658.38 30.08 0 15534 15643 15436 15243 15036 14843 15540 15140 68 4560 500 11270 10 1 13535684 2308 14.40 1.53 12 2.64 1184.00 11131.00 24350 20240314 -29.98 12300 20240805 38.62 19690 -13.41 20250211 14460 17.91 20250311 24050 -29.11 20240403 12300 38.62 20240805 2.03 N 079940 500 67 억 4072203 N N 0 N 00 N