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
088340/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
20250321,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9810,-230,5,-2.29,314609830,31924,135.15,10040,10100,9780,13050,7030,10040,9855.01,1.94,0,-2730,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,425,8.94,2.35,12,0.74,1097.00,4172.00,33000,20240816,-70.27,8520,20241209,15.14,12850,-23.66,20250203,9780,0.31,20250321,33000,-70.27,20240816,8520,15.14,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9840,-200,5,-1.99,270673090,27449,116.20,10040,10100,9780,13050,7030,10040,9860.95,1.94,0,-2245,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,426,8.97,2.36,12,0.63,1097.00,4172.00,33000,20240816,-70.18,8520,20241209,15.49,12850,-23.42,20250203,9780,0.61,20250321,33000,-70.18,20240816,8520,15.49,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,-110,5,-1.10,231647570,23487,99.43,10040,10100,9780,13050,7030,10040,9862.80,1.94,0,-1729,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,430,9.05,2.38,12,0.54,1097.00,4172.00,33000,20240816,-69.91,8520,20241209,16.55,12850,-22.72,20250203,9780,1.53,20250321,33000,-69.91,20240816,8520,16.55,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,130718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-100,5,-1.00,214943520,21803,92.30,10040,10100,9780,13050,7030,10040,9858.44,1.94,0,-1732,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,430,9.06,2.38,12,0.50,1097.00,4172.00,33000,20240816,-69.88,8520,20241209,16.67,12850,-22.65,20250203,9780,1.64,20250321,33000,-69.88,20240816,8520,16.67,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,-130,5,-1.29,210577830,21363,90.44,10040,10100,9780,13050,7030,10040,9857.13,1.94,0,-1884,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,429,9.03,2.38,12,0.49,1097.00,4172.00,33000,20240816,-69.97,8520,20241209,16.31,12850,-22.88,20250203,9780,1.33,20250321,33000,-69.97,20240816,8520,16.31,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-90,5,-0.90,204683670,20769,87.92,10040,10100,9780,13050,7030,10040,9855.25,1.94,0,-1845,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,431,9.07,2.38,12,0.48,1097.00,4172.00,33000,20240816,-69.85,8520,20241209,16.78,12850,-22.57,20250203,9780,1.74,20250321,33000,-69.85,20240816,8520,16.78,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-250,5,-2.49,148503610,15075,63.82,10040,10100,9780,13050,7030,10040,9850.99,1.94,0,-4042,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,424,8.92,2.35,12,0.35,1097.00,4172.00,33000,20240816,-70.33,8520,20241209,14.91,12850,-23.81,20250203,9780,0.10,20250321,33000,-70.33,20240816,8520,14.91,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250321,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,50,2,0.50,891960,89,0.38,10040,10100,9980,13050,7030,10040,10022.02,1.94,0,-68,10526,10282,10106,9862,9686,10250,9830,22,3010,500,6220,10,1,4330068,437,9.20,2.42,12,0.00,1097.00,4172.00,33000,20240816,-69.42,8520,20241209,18.43,12850,-21.48,20250203,9850,2.44,20250311,33000,-69.42,20240816,8520,18.43,20241209,3.79,N,088340,500,21 억,,84148,N,N,0,N,00,N
20250320,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-10,5,-0.10,237141890,23622,183.71,10040,10350,9930,13060,7040,10050,10039.03,1.98,0,-1623,10276,10162,10096,9982,9916,10130,9950,22,3010,500,6230,10,1,4330068,435,9.15,2.41,12,0.55,1097.00,4172.00,33000,20240816,-69.58,8520,20241209,17.84,12850,-21.87,20250203,9850,1.93,20250311,33000,-69.58,20240816,8520,17.84,20241209,3.77,N,088340,500,21 억,,85771,N,N,0,N,00,N
20250320,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9980,-70,5,-0.70,221746200,22088,171.78,10040,10350,9930,13060,7040,10050,10039.22,1.98,0,-1225,10276,10162,10096,9982,9916,10130,9950,22,3010,500,6230,10,1,4330068,432,9.10,2.39,12,0.51,1097.00,4172.00,33000,20240816,-69.76,8520,20241209,17.14,12850,-22.33,20250203,9850,1.32,20250311,33000,-69.76,20240816,8520,17.14,20241209,3.77,N,088340,500,21 억,,85771,N,N,0,N,00,N
20250320,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,-50,5,-0.50,179854480,17910,139.29,10040,10350,9930,13060,7040,10050,10042.13,1.98,0,-709,10276,10162,10096,9982,9916,10130,9950,22,3010,500,6230,10,1,4330068,433,9.12,2.40,12,0.41,1097.00,4172.00,33000,20240816,-69.70,8520,20241209,17.37,12850,-22.18,20250203,9850,1.52,20250311,33000,-69.70,20240816,8520,17.37,20241209,3.77,N,088340,500,21 억,,85771,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 160732 57 100.00 KOSDAQ IT 서비스 N N N N N 9810 -230 5 -2.29 314609830 31924 135.15 10040 10100 9780 13050 7030 10040 9855.01 1.94 0 -2730 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 425 8.94 2.35 12 0.74 1097.00 4172.00 33000 20240816 -70.27 8520 20241209 15.14 12850 -23.66 20250203 9780 0.31 20250321 33000 -70.27 20240816 8520 15.14 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
3 20250321 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 9840 -200 5 -1.99 270673090 27449 116.20 10040 10100 9780 13050 7030 10040 9860.95 1.94 0 -2245 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 426 8.97 2.36 12 0.63 1097.00 4172.00 33000 20240816 -70.18 8520 20241209 15.49 12850 -23.42 20250203 9780 0.61 20250321 33000 -70.18 20240816 8520 15.49 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
4 20250321 140717 57 100.00 KOSDAQ IT 서비스 N N N N N 9930 -110 5 -1.10 231647570 23487 99.43 10040 10100 9780 13050 7030 10040 9862.80 1.94 0 -1729 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 430 9.05 2.38 12 0.54 1097.00 4172.00 33000 20240816 -69.91 8520 20241209 16.55 12850 -22.72 20250203 9780 1.53 20250321 33000 -69.91 20240816 8520 16.55 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
5 20250321 130718 57 100.00 KOSDAQ IT 서비스 N N N N N 9940 -100 5 -1.00 214943520 21803 92.30 10040 10100 9780 13050 7030 10040 9858.44 1.94 0 -1732 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 430 9.06 2.38 12 0.50 1097.00 4172.00 33000 20240816 -69.88 8520 20241209 16.67 12850 -22.65 20250203 9780 1.64 20250321 33000 -69.88 20240816 8520 16.67 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
6 20250321 120719 57 100.00 KOSDAQ IT 서비스 N N N N N 9910 -130 5 -1.29 210577830 21363 90.44 10040 10100 9780 13050 7030 10040 9857.13 1.94 0 -1884 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 429 9.03 2.38 12 0.49 1097.00 4172.00 33000 20240816 -69.97 8520 20241209 16.31 12850 -22.88 20250203 9780 1.33 20250321 33000 -69.97 20240816 8520 16.31 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
7 20250321 110718 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 -90 5 -0.90 204683670 20769 87.92 10040 10100 9780 13050 7030 10040 9855.25 1.94 0 -1845 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 431 9.07 2.38 12 0.48 1097.00 4172.00 33000 20240816 -69.85 8520 20241209 16.78 12850 -22.57 20250203 9780 1.74 20250321 33000 -69.85 20240816 8520 16.78 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
8 20250321 100719 57 100.00 KOSDAQ IT 서비스 N N N N N 9790 -250 5 -2.49 148503610 15075 63.82 10040 10100 9780 13050 7030 10040 9850.99 1.94 0 -4042 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 424 8.92 2.35 12 0.35 1097.00 4172.00 33000 20240816 -70.33 8520 20241209 14.91 12850 -23.81 20250203 9780 0.10 20250321 33000 -70.33 20240816 8520 14.91 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
9 20250321 090722 57 100.00 KOSDAQ IT 서비스 N N N N N 10090 50 2 0.50 891960 89 0.38 10040 10100 9980 13050 7030 10040 10022.02 1.94 0 -68 10526 10282 10106 9862 9686 10250 9830 22 3010 500 6220 10 1 4330068 437 9.20 2.42 12 0.00 1097.00 4172.00 33000 20240816 -69.42 8520 20241209 18.43 12850 -21.48 20250203 9850 2.44 20250311 33000 -69.42 20240816 8520 18.43 20241209 3.79 N 088340 500 21 억 84148 N N 0 N 00 N
10 20250320 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 10040 -10 5 -0.10 237141890 23622 183.71 10040 10350 9930 13060 7040 10050 10039.03 1.98 0 -1623 10276 10162 10096 9982 9916 10130 9950 22 3010 500 6230 10 1 4330068 435 9.15 2.41 12 0.55 1097.00 4172.00 33000 20240816 -69.58 8520 20241209 17.84 12850 -21.87 20250203 9850 1.93 20250311 33000 -69.58 20240816 8520 17.84 20241209 3.77 N 088340 500 21 억 85771 N N 0 N 00 N
11 20250320 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 9980 -70 5 -0.70 221746200 22088 171.78 10040 10350 9930 13060 7040 10050 10039.22 1.98 0 -1225 10276 10162 10096 9982 9916 10130 9950 22 3010 500 6230 10 1 4330068 432 9.10 2.39 12 0.51 1097.00 4172.00 33000 20240816 -69.76 8520 20241209 17.14 12850 -22.33 20250203 9850 1.32 20250311 33000 -69.76 20240816 8520 17.14 20241209 3.77 N 088340 500 21 억 85771 N N 0 N 00 N
12 20250320 140719 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 -50 5 -0.50 179854480 17910 139.29 10040 10350 9930 13060 7040 10050 10042.13 1.98 0 -709 10276 10162 10096 9982 9916 10130 9950 22 3010 500 6230 10 1 4330068 433 9.12 2.40 12 0.41 1097.00 4172.00 33000 20240816 -69.70 8520 20241209 17.37 12850 -22.18 20250203 9850 1.52 20250311 33000 -69.70 20240816 8520 17.37 20241209 3.77 N 088340 500 21 억 85771 N N 0 N 00 N