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
087260/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
20250321,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,-3,5,-0.15,187953202,95152,109.17,2025,2025,1956,2585,1395,1992,1975.28,3.14,0,-16254,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,647,30.60,1.34,12,0.29,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1974,-18,5,-0.90,176830963,89528,102.72,2025,2025,1956,2585,1395,1992,1975.15,3.14,0,-16215,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,643,30.37,1.33,12,0.28,65.00,1483.00,3485,20240430,-43.36,1755,20241210,12.48,2650,-25.51,20250116,1887,4.61,20250311,3485,-43.36,20240430,1755,12.48,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1986,-6,5,-0.30,144424137,73103,83.87,2025,2025,1956,2585,1395,1992,1975.62,3.14,0,-11726,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,646,30.55,1.34,12,0.22,65.00,1483.00,3485,20240430,-43.01,1755,20241210,13.16,2650,-25.06,20250116,1887,5.25,20250311,3485,-43.01,20240430,1755,13.16,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,130716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,-3,5,-0.15,139353155,70541,80.93,2025,2025,1956,2585,1395,1992,1975.49,3.14,0,-10444,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,647,30.60,1.34,12,0.22,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,120717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,0,3,0.00,130764376,66212,75.97,2025,2025,1956,2585,1395,1992,1974.93,3.14,0,-10725,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,648,30.65,1.34,12,0.20,65.00,1483.00,3485,20240430,-42.84,1755,20241210,13.50,2650,-24.83,20250116,1887,5.56,20250311,3485,-42.84,20240430,1755,13.50,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,-16,5,-0.80,98307946,49854,57.20,2025,2025,1956,2585,1395,1992,1971.92,3.14,0,-20605,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,643,30.40,1.33,12,0.15,65.00,1483.00,3485,20240430,-43.30,1755,20241210,12.59,2650,-25.43,20250116,1887,4.72,20250311,3485,-43.30,20240430,1755,12.59,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-32,5,-1.61,80124228,40604,46.59,2025,2025,1956,2585,1395,1992,1973.31,3.14,0,-25980,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,638,30.15,1.32,12,0.12,65.00,1483.00,3485,20240430,-43.76,1755,20241210,11.68,2650,-26.04,20250116,1887,3.87,20250311,3485,-43.76,20240430,1755,11.68,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250321,090720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1982,-10,5,-0.50,16962154,8535,9.79,2025,2025,1979,2585,1395,1992,1987.36,3.14,0,-4042,2030,2011,2001,1982,1972,2006,1977,163,593,500,1270,1,1,32552861,645,30.49,1.34,12,0.03,65.00,1483.00,3485,20240430,-43.13,1755,20241210,12.93,2650,-25.21,20250116,1887,5.03,20250311,3485,-43.13,20240430,1755,12.93,20241210,3.34,N,087260,500,162 억,,1022807,N,N,0,N,00,N
20250320,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,-8,5,-0.40,173208127,86525,71.26,2010,2020,1991,2600,1400,2000,2001.83,3.17,0,-4069,2040,2020,2005,1985,1970,2012,1977,163,600,500,1280,1,1,32552861,648,30.65,1.34,12,0.27,65.00,1483.00,3485,20240430,-42.84,1755,20241210,13.50,2650,-24.83,20250116,1887,5.56,20250311,3485,-42.84,20240430,1755,13.50,20241210,3.31,N,087260,500,162 억,,1031823,N,N,0,N,00,N
20250320,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,-8,5,-0.40,162607607,81204,66.88,2010,2020,1992,2600,1400,2000,2002.46,3.17,0,-3390,2040,2020,2005,1985,1970,2012,1977,163,600,500,1280,1,1,32552861,648,30.65,1.34,12,0.25,65.00,1483.00,3485,20240430,-42.84,1755,20241210,13.50,2650,-24.83,20250116,1887,5.56,20250311,3485,-42.84,20240430,1755,13.50,20241210,3.31,N,087260,500,162 억,,1031823,N,N,0,N,00,N
20250320,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,0,3,0.00,113363791,56527,46.56,2010,2020,1997,2600,1400,2000,2005.48,3.17,0,8439,2040,2020,2005,1985,1970,2012,1977,163,600,500,1280,5,1,32552861,651,30.77,1.35,12,0.17,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1887,5.99,20250311,3485,-42.61,20240430,1755,13.96,20241210,3.31,N,087260,500,162 억,,1031823,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 160731 57 100.00 KOSDAQ IT 서비스 N N N N N 1989 -3 5 -0.15 187953202 95152 109.17 2025 2025 1956 2585 1395 1992 1975.28 3.14 0 -16254 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 647 30.60 1.34 12 0.29 65.00 1483.00 3485 20240430 -42.93 1755 20241210 13.33 2650 -24.94 20250116 1887 5.41 20250311 3485 -42.93 20240430 1755 13.33 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
3 20250321 150715 57 100.00 KOSDAQ IT 서비스 N N N N N 1974 -18 5 -0.90 176830963 89528 102.72 2025 2025 1956 2585 1395 1992 1975.15 3.14 0 -16215 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 643 30.37 1.33 12 0.28 65.00 1483.00 3485 20240430 -43.36 1755 20241210 12.48 2650 -25.51 20250116 1887 4.61 20250311 3485 -43.36 20240430 1755 12.48 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
4 20250321 140716 57 100.00 KOSDAQ IT 서비스 N N N N N 1986 -6 5 -0.30 144424137 73103 83.87 2025 2025 1956 2585 1395 1992 1975.62 3.14 0 -11726 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 646 30.55 1.34 12 0.22 65.00 1483.00 3485 20240430 -43.01 1755 20241210 13.16 2650 -25.06 20250116 1887 5.25 20250311 3485 -43.01 20240430 1755 13.16 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
5 20250321 130716 57 100.00 KOSDAQ IT 서비스 N N N N N 1989 -3 5 -0.15 139353155 70541 80.93 2025 2025 1956 2585 1395 1992 1975.49 3.14 0 -10444 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 647 30.60 1.34 12 0.22 65.00 1483.00 3485 20240430 -42.93 1755 20241210 13.33 2650 -24.94 20250116 1887 5.41 20250311 3485 -42.93 20240430 1755 13.33 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
6 20250321 120717 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 0 3 0.00 130764376 66212 75.97 2025 2025 1956 2585 1395 1992 1974.93 3.14 0 -10725 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 648 30.65 1.34 12 0.20 65.00 1483.00 3485 20240430 -42.84 1755 20241210 13.50 2650 -24.83 20250116 1887 5.56 20250311 3485 -42.84 20240430 1755 13.50 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
7 20250321 110716 57 100.00 KOSDAQ IT 서비스 N N N N N 1976 -16 5 -0.80 98307946 49854 57.20 2025 2025 1956 2585 1395 1992 1971.92 3.14 0 -20605 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 643 30.40 1.33 12 0.15 65.00 1483.00 3485 20240430 -43.30 1755 20241210 12.59 2650 -25.43 20250116 1887 4.72 20250311 3485 -43.30 20240430 1755 12.59 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
8 20250321 100717 57 100.00 KOSDAQ IT 서비스 N N N N N 1960 -32 5 -1.61 80124228 40604 46.59 2025 2025 1956 2585 1395 1992 1973.31 3.14 0 -25980 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 638 30.15 1.32 12 0.12 65.00 1483.00 3485 20240430 -43.76 1755 20241210 11.68 2650 -26.04 20250116 1887 3.87 20250311 3485 -43.76 20240430 1755 11.68 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
9 20250321 090720 57 100.00 KOSDAQ IT 서비스 N N N N N 1982 -10 5 -0.50 16962154 8535 9.79 2025 2025 1979 2585 1395 1992 1987.36 3.14 0 -4042 2030 2011 2001 1982 1972 2006 1977 163 593 500 1270 1 1 32552861 645 30.49 1.34 12 0.03 65.00 1483.00 3485 20240430 -43.13 1755 20241210 12.93 2650 -25.21 20250116 1887 5.03 20250311 3485 -43.13 20240430 1755 12.93 20241210 3.34 N 087260 500 162 억 1022807 N N 0 N 00 N
10 20250320 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 -8 5 -0.40 173208127 86525 71.26 2010 2020 1991 2600 1400 2000 2001.83 3.17 0 -4069 2040 2020 2005 1985 1970 2012 1977 163 600 500 1280 1 1 32552861 648 30.65 1.34 12 0.27 65.00 1483.00 3485 20240430 -42.84 1755 20241210 13.50 2650 -24.83 20250116 1887 5.56 20250311 3485 -42.84 20240430 1755 13.50 20241210 3.31 N 087260 500 162 억 1031823 N N 0 N 00 N
11 20250320 150715 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 -8 5 -0.40 162607607 81204 66.88 2010 2020 1992 2600 1400 2000 2002.46 3.17 0 -3390 2040 2020 2005 1985 1970 2012 1977 163 600 500 1280 1 1 32552861 648 30.65 1.34 12 0.25 65.00 1483.00 3485 20240430 -42.84 1755 20241210 13.50 2650 -24.83 20250116 1887 5.56 20250311 3485 -42.84 20240430 1755 13.50 20241210 3.31 N 087260 500 162 억 1031823 N N 0 N 00 N
12 20250320 140717 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 0 3 0.00 113363791 56527 46.56 2010 2020 1997 2600 1400 2000 2005.48 3.17 0 8439 2040 2020 2005 1985 1970 2012 1977 163 600 500 1280 5 1 32552861 651 30.77 1.35 12 0.17 65.00 1483.00 3485 20240430 -42.61 1755 20241210 13.96 2650 -24.53 20250116 1887 5.99 20250311 3485 -42.61 20240430 1755 13.96 20241210 3.31 N 087260 500 162 억 1031823 N N 0 N 00 N