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
079970/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
20250321,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,-54,5,-8.31,480446228,788339,133.57,650,687,590,845,455,650,609.45,0.88,0,22412,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,59,-0.28,0.12,12,7.96,-2120.00,4811.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,598,-52,5,-8.00,452260260,740694,125.49,650,687,591,845,455,650,610.59,0.88,0,17463,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,59,-0.28,0.12,12,7.48,-2120.00,4811.00,4590,20240321,-86.97,550,20250228,8.73,1065,-43.85,20250113,550,8.73,20250228,2150,-72.19,20240821,175,241.71,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,606,-44,5,-6.77,357051400,582147,98.63,650,687,591,845,455,650,613.34,0.88,0,21758,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,60,-0.29,0.13,12,5.88,-2120.00,4811.00,4590,20240321,-86.80,550,20250228,10.18,1065,-43.10,20250113,550,10.18,20250228,2150,-71.81,20240821,175,246.29,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-43,5,-6.62,339517750,553265,93.74,650,687,591,845,455,650,613.66,0.88,0,30461,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,60,-0.29,0.13,12,5.59,-2120.00,4811.00,4590,20240321,-86.78,550,20250228,10.36,1065,-43.00,20250113,550,10.36,20250228,2150,-71.77,20240821,175,246.86,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,120657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-43,5,-6.62,298171655,484750,82.13,650,687,591,845,455,650,615.10,0.88,0,43742,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,60,-0.29,0.13,12,4.90,-2120.00,4811.00,4590,20240321,-86.78,550,20250228,10.36,1065,-43.00,20250113,550,10.36,20250228,2150,-71.77,20240821,175,246.86,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,608,-42,5,-6.46,235347006,381142,64.58,650,687,591,845,455,650,617.48,0.88,0,50955,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,60,-0.29,0.13,12,3.85,-2120.00,4811.00,4590,20240321,-86.75,550,20250228,10.55,1065,-42.91,20250113,550,10.55,20250228,2150,-71.72,20240821,175,247.43,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,100656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,603,-47,5,-7.23,194681480,313631,53.14,650,687,591,845,455,650,620.73,0.88,0,54549,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,60,-0.28,0.13,12,3.17,-2120.00,4811.00,4590,20240321,-86.86,550,20250228,9.64,1065,-43.38,20250113,550,9.64,20250228,2150,-71.95,20240821,175,244.57,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250321,090659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,659,9,2,1.38,45346075,68045,11.53,650,687,645,845,455,650,666.41,0.88,0,11894,731,690,659,618,587,675,603,49,195,500,390,1,1,9899636,65,-0.31,0.14,12,0.69,-2120.00,4811.00,4590,20240321,-85.64,550,20250228,19.82,1065,-38.12,20250113,550,19.82,20250228,2150,-69.35,20240821,175,276.57,20240718,0.00,N,079970,500,49 억,,86671,N,N,0,N,00,N
20250320,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,650,-38,5,-5.52,383378321,585749,39.24,678,700,628,894,482,688,654.52,0.90,0,5661,814,750,706,642,598,783,675,49,206,500,410,1,1,9899636,64,-0.31,0.14,12,5.92,-2120.00,4811.00,4590,20240321,-85.84,550,20250228,18.18,1065,-38.97,20250113,550,18.18,20250228,2150,-69.77,20240821,175,271.43,20240718,0.00,N,079970,500,49 억,,88818,N,N,0,N,00,N
20250320,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,662,-26,5,-3.78,370113971,565439,37.88,678,700,628,894,482,688,654.56,0.90,0,7453,814,750,706,642,598,783,675,49,206,500,410,1,1,9899636,66,-0.31,0.14,12,5.71,-2120.00,4811.00,4590,20240321,-85.58,550,20250228,20.36,1065,-37.84,20250113,550,20.36,20250228,2150,-69.21,20240821,175,278.29,20240718,0.00,N,079970,500,49 억,,88818,N,N,0,N,00,N
20250320,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,-49,5,-7.12,337122193,514787,34.48,678,700,628,894,482,688,654.88,0.90,0,9997,814,750,706,642,598,783,675,49,206,500,410,1,1,9899636,63,-0.30,0.13,12,5.20,-2120.00,4811.00,4590,20240321,-86.08,550,20250228,16.18,1065,-40.00,20250113,550,16.18,20250228,2150,-70.28,20240821,175,265.14,20240718,0.00,N,079970,500,49 억,,88818,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 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 596 -54 5 -8.31 480446228 788339 133.57 650 687 590 845 455 650 609.45 0.88 0 22412 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 59 -0.28 0.12 12 7.96 -2120.00 4811.00 4590 20240321 -87.02 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
3 20250321 150655 57 100.00 KOSDAQ IT 서비스 N N N N N 598 -52 5 -8.00 452260260 740694 125.49 650 687 591 845 455 650 610.59 0.88 0 17463 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 59 -0.28 0.12 12 7.48 -2120.00 4811.00 4590 20240321 -86.97 550 20250228 8.73 1065 -43.85 20250113 550 8.73 20250228 2150 -72.19 20240821 175 241.71 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
4 20250321 140656 57 100.00 KOSDAQ IT 서비스 N N N N N 606 -44 5 -6.77 357051400 582147 98.63 650 687 591 845 455 650 613.34 0.88 0 21758 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 60 -0.29 0.13 12 5.88 -2120.00 4811.00 4590 20240321 -86.80 550 20250228 10.18 1065 -43.10 20250113 550 10.18 20250228 2150 -71.81 20240821 175 246.29 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
5 20250321 130656 57 100.00 KOSDAQ IT 서비스 N N N N N 607 -43 5 -6.62 339517750 553265 93.74 650 687 591 845 455 650 613.66 0.88 0 30461 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 60 -0.29 0.13 12 5.59 -2120.00 4811.00 4590 20240321 -86.78 550 20250228 10.36 1065 -43.00 20250113 550 10.36 20250228 2150 -71.77 20240821 175 246.86 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
6 20250321 120657 57 100.00 KOSDAQ IT 서비스 N N N N N 607 -43 5 -6.62 298171655 484750 82.13 650 687 591 845 455 650 615.10 0.88 0 43742 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 60 -0.29 0.13 12 4.90 -2120.00 4811.00 4590 20240321 -86.78 550 20250228 10.36 1065 -43.00 20250113 550 10.36 20250228 2150 -71.77 20240821 175 246.86 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
7 20250321 110656 57 100.00 KOSDAQ IT 서비스 N N N N N 608 -42 5 -6.46 235347006 381142 64.58 650 687 591 845 455 650 617.48 0.88 0 50955 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 60 -0.29 0.13 12 3.85 -2120.00 4811.00 4590 20240321 -86.75 550 20250228 10.55 1065 -42.91 20250113 550 10.55 20250228 2150 -71.72 20240821 175 247.43 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
8 20250321 100656 57 100.00 KOSDAQ IT 서비스 N N N N N 603 -47 5 -7.23 194681480 313631 53.14 650 687 591 845 455 650 620.73 0.88 0 54549 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 60 -0.28 0.13 12 3.17 -2120.00 4811.00 4590 20240321 -86.86 550 20250228 9.64 1065 -43.38 20250113 550 9.64 20250228 2150 -71.95 20240821 175 244.57 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
9 20250321 090659 57 100.00 KOSDAQ IT 서비스 N N N N N 659 9 2 1.38 45346075 68045 11.53 650 687 645 845 455 650 666.41 0.88 0 11894 731 690 659 618 587 675 603 49 195 500 390 1 1 9899636 65 -0.31 0.14 12 0.69 -2120.00 4811.00 4590 20240321 -85.64 550 20250228 19.82 1065 -38.12 20250113 550 19.82 20250228 2150 -69.35 20240821 175 276.57 20240718 0.00 N 079970 500 49 억 86671 N N 0 N 00 N
10 20250320 160949 57 100.00 KOSDAQ IT 서비스 N N N N N 650 -38 5 -5.52 383378321 585749 39.24 678 700 628 894 482 688 654.52 0.90 0 5661 814 750 706 642 598 783 675 49 206 500 410 1 1 9899636 64 -0.31 0.14 12 5.92 -2120.00 4811.00 4590 20240321 -85.84 550 20250228 18.18 1065 -38.97 20250113 550 18.18 20250228 2150 -69.77 20240821 175 271.43 20240718 0.00 N 079970 500 49 억 88818 N N 0 N 00 N
11 20250320 150655 57 100.00 KOSDAQ IT 서비스 N N N N N 662 -26 5 -3.78 370113971 565439 37.88 678 700 628 894 482 688 654.56 0.90 0 7453 814 750 706 642 598 783 675 49 206 500 410 1 1 9899636 66 -0.31 0.14 12 5.71 -2120.00 4811.00 4590 20240321 -85.58 550 20250228 20.36 1065 -37.84 20250113 550 20.36 20250228 2150 -69.21 20240821 175 278.29 20240718 0.00 N 079970 500 49 억 88818 N N 0 N 00 N
12 20250320 140657 57 100.00 KOSDAQ IT 서비스 N N N N N 639 -49 5 -7.12 337122193 514787 34.48 678 700 628 894 482 688 654.88 0.90 0 9997 814 750 706 642 598 783 675 49 206 500 410 1 1 9899636 63 -0.30 0.13 12 5.20 -2120.00 4811.00 4590 20240321 -86.08 550 20250228 16.18 1065 -40.00 20250113 550 16.18 20250228 2150 -70.28 20240821 175 265.14 20240718 0.00 N 079970 500 49 억 88818 N N 0 N 00 N