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
084440/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
20250321,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1054,8,2,0.76,59156444,56037,155.08,1046,1099,1040,1359,733,1046,1055.67,0.00,0,-233,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,208,-7.42,3.32,09,0.28,-142.00,317.00,1650,20241217,-36.12,728,20241115,44.78,1192,-11.58,20250204,942,11.89,20250123,1650,-36.12,20241217,728,44.78,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1059,13,2,1.24,49338895,46748,129.37,1046,1099,1040,1359,733,1046,1055.42,0.00,0,101,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,209,-7.46,3.34,09,0.24,-142.00,317.00,1650,20241217,-35.82,728,20241115,45.47,1192,-11.16,20250204,942,12.42,20250123,1650,-35.82,20241217,728,45.47,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1061,15,2,1.43,20805391,19705,54.53,1046,1099,1040,1359,733,1046,1055.84,0.00,0,147,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,209,-7.47,3.35,09,0.10,-142.00,317.00,1650,20241217,-35.70,728,20241115,45.74,1192,-10.99,20250204,942,12.63,20250123,1650,-35.70,20241217,728,45.74,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1090,44,2,4.21,20220140,19158,53.02,1046,1099,1040,1359,733,1046,1055.44,0.00,0,251,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,215,-7.68,3.44,09,0.10,-142.00,317.00,1650,20241217,-33.94,728,20241115,49.73,1192,-8.56,20250204,942,15.71,20250123,1650,-33.94,20241217,728,49.73,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,120708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1094,48,2,4.59,19573293,18555,51.35,1046,1099,1040,1359,733,1046,1054.88,0.00,0,225,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,216,-7.70,3.45,09,0.09,-142.00,317.00,1650,20241217,-33.70,728,20241115,50.27,1192,-8.22,20250204,942,16.14,20250123,1650,-33.70,20241217,728,50.27,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1056,10,2,0.96,13530023,12866,35.61,1046,1062,1040,1359,733,1046,1051.61,0.00,0,-514,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,208,-7.44,3.33,09,0.07,-142.00,317.00,1650,20241217,-36.00,728,20241115,45.05,1192,-11.41,20250204,942,12.10,20250123,1650,-36.00,20241217,728,45.05,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,100708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,14,2,1.34,7756893,7408,20.50,1046,1061,1040,1359,733,1046,1047.10,0.00,0,-409,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,209,-7.46,3.34,09,0.04,-142.00,317.00,1650,20241217,-35.76,728,20241115,45.60,1192,-11.07,20250204,942,12.53,20250123,1650,-35.76,20241217,728,45.60,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250321,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,0,3,0.00,7099962,6787,18.78,1046,1048,1046,1359,733,1046,1046.11,0.00,0,-103,1200,1123,1062,985,924,1092,954,20,313,100,640,1,1,19712800,206,-7.37,3.30,09,0.03,-142.00,317.00,1650,20241217,-36.61,728,20241115,43.68,1192,-12.25,20250204,942,11.04,20250123,1650,-36.61,20241217,728,43.68,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250320,161000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,-69,5,-6.19,38987591,36039,87.78,1103,1139,1001,1449,781,1115,1081.82,0.00,0,-3631,1177,1145,1111,1079,1045,1162,1096,20,334,100,690,1,1,19712800,206,-7.37,3.30,09,0.18,-142.00,317.00,1650,20241217,-36.61,728,20241115,43.68,1192,-12.25,20250204,942,11.04,20250123,1650,-36.61,20241217,728,43.68,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250320,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,-40,5,-3.59,25070227,22863,55.69,1103,1139,1065,1449,781,1115,1096.54,0.00,0,-2252,1177,1145,1111,1079,1045,1162,1096,20,334,100,690,1,1,19712800,212,-7.57,3.39,09,0.12,-142.00,317.00,1650,20241217,-34.85,728,20241115,47.66,1192,-9.82,20250204,942,14.12,20250123,1650,-34.85,20241217,728,47.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250320,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,-29,5,-2.60,23139995,21069,51.32,1103,1139,1065,1449,781,1115,1098.30,0.00,0,-1695,1177,1145,1111,1079,1045,1162,1096,20,334,100,690,1,1,19712800,214,-7.65,3.43,09,0.11,-142.00,317.00,1650,20241217,-34.18,728,20241115,49.18,1192,-8.89,20250204,942,15.29,20250123,1650,-34.18,20241217,728,49.18,20241115,0.06,N,084440,100,19 억,,0,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 160722 57 100.00 KOSDAQ IT 서비스 N N N N N 1054 8 2 0.76 59156444 56037 155.08 1046 1099 1040 1359 733 1046 1055.67 0.00 0 -233 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 208 -7.42 3.32 09 0.28 -142.00 317.00 1650 20241217 -36.12 728 20241115 44.78 1192 -11.58 20250204 942 11.89 20250123 1650 -36.12 20241217 728 44.78 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20250321 150706 57 100.00 KOSDAQ IT 서비스 N N N N N 1059 13 2 1.24 49338895 46748 129.37 1046 1099 1040 1359 733 1046 1055.42 0.00 0 101 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 209 -7.46 3.34 09 0.24 -142.00 317.00 1650 20241217 -35.82 728 20241115 45.47 1192 -11.16 20250204 942 12.42 20250123 1650 -35.82 20241217 728 45.47 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20250321 140706 57 100.00 KOSDAQ IT 서비스 N N N N N 1061 15 2 1.43 20805391 19705 54.53 1046 1099 1040 1359 733 1046 1055.84 0.00 0 147 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 209 -7.47 3.35 09 0.10 -142.00 317.00 1650 20241217 -35.70 728 20241115 45.74 1192 -10.99 20250204 942 12.63 20250123 1650 -35.70 20241217 728 45.74 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20250321 130707 57 100.00 KOSDAQ IT 서비스 N N N N N 1090 44 2 4.21 20220140 19158 53.02 1046 1099 1040 1359 733 1046 1055.44 0.00 0 251 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 215 -7.68 3.44 09 0.10 -142.00 317.00 1650 20241217 -33.94 728 20241115 49.73 1192 -8.56 20250204 942 15.71 20250123 1650 -33.94 20241217 728 49.73 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20250321 120708 57 100.00 KOSDAQ IT 서비스 N N N N N 1094 48 2 4.59 19573293 18555 51.35 1046 1099 1040 1359 733 1046 1054.88 0.00 0 225 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 216 -7.70 3.45 09 0.09 -142.00 317.00 1650 20241217 -33.70 728 20241115 50.27 1192 -8.22 20250204 942 16.14 20250123 1650 -33.70 20241217 728 50.27 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20250321 110707 57 100.00 KOSDAQ IT 서비스 N N N N N 1056 10 2 0.96 13530023 12866 35.61 1046 1062 1040 1359 733 1046 1051.61 0.00 0 -514 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 208 -7.44 3.33 09 0.07 -142.00 317.00 1650 20241217 -36.00 728 20241115 45.05 1192 -11.41 20250204 942 12.10 20250123 1650 -36.00 20241217 728 45.05 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20250321 100708 57 100.00 KOSDAQ IT 서비스 N N N N N 1060 14 2 1.34 7756893 7408 20.50 1046 1061 1040 1359 733 1046 1047.10 0.00 0 -409 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 209 -7.46 3.34 09 0.04 -142.00 317.00 1650 20241217 -35.76 728 20241115 45.60 1192 -11.07 20250204 942 12.53 20250123 1650 -35.76 20241217 728 45.60 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20250321 090711 57 100.00 KOSDAQ IT 서비스 N N N N N 1046 0 3 0.00 7099962 6787 18.78 1046 1048 1046 1359 733 1046 1046.11 0.00 0 -103 1200 1123 1062 985 924 1092 954 20 313 100 640 1 1 19712800 206 -7.37 3.30 09 0.03 -142.00 317.00 1650 20241217 -36.61 728 20241115 43.68 1192 -12.25 20250204 942 11.04 20250123 1650 -36.61 20241217 728 43.68 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20250320 161000 57 100.00 KOSDAQ IT 서비스 N N N N N 1046 -69 5 -6.19 38987591 36039 87.78 1103 1139 1001 1449 781 1115 1081.82 0.00 0 -3631 1177 1145 1111 1079 1045 1162 1096 20 334 100 690 1 1 19712800 206 -7.37 3.30 09 0.18 -142.00 317.00 1650 20241217 -36.61 728 20241115 43.68 1192 -12.25 20250204 942 11.04 20250123 1650 -36.61 20241217 728 43.68 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20250320 150706 57 100.00 KOSDAQ IT 서비스 N N N N N 1075 -40 5 -3.59 25070227 22863 55.69 1103 1139 1065 1449 781 1115 1096.54 0.00 0 -2252 1177 1145 1111 1079 1045 1162 1096 20 334 100 690 1 1 19712800 212 -7.57 3.39 09 0.12 -142.00 317.00 1650 20241217 -34.85 728 20241115 47.66 1192 -9.82 20250204 942 14.12 20250123 1650 -34.85 20241217 728 47.66 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20250320 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 1086 -29 5 -2.60 23139995 21069 51.32 1103 1139 1065 1449 781 1115 1098.30 0.00 0 -1695 1177 1145 1111 1079 1045 1162 1096 20 334 100 690 1 1 19712800 214 -7.65 3.43 09 0.11 -142.00 317.00 1650 20241217 -34.18 728 20241115 49.18 1192 -8.89 20250204 942 15.29 20250123 1650 -34.18 20241217 728 49.18 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N