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
089150/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
20250321,160735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-10,5,-0.45,31621466,14276,112.00,2255,2255,2185,2910,1570,2240,2215.01,0.87,0,-4646,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,382,33.28,1.12,12,0.08,67.00,1989.00,3095,20241128,-27.95,1815,20240805,22.87,2630,-15.21,20250107,2180,2.29,20250311,3095,-27.95,20241128,1815,22.87,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-30,5,-1.34,30321416,13693,107.43,2255,2255,2185,2910,1570,2240,2214.37,0.87,0,-4306,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,379,32.99,1.11,12,0.08,67.00,1989.00,3095,20241128,-28.59,1815,20240805,21.76,2630,-15.97,20250107,2180,1.38,20250311,3095,-28.59,20241128,1815,21.76,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-20,5,-0.89,23592324,10657,83.61,2255,2255,2185,2910,1570,2240,2213.79,0.87,0,-3970,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,381,33.13,1.12,12,0.06,67.00,1989.00,3095,20241128,-28.27,1815,20240805,22.31,2630,-15.59,20250107,2180,1.83,20250311,3095,-28.27,20241128,1815,22.31,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,20010129,9047,70.98,2255,2255,2185,2910,1570,2240,2211.80,0.87,0,-3388,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,380,33.06,1.11,12,0.05,67.00,1989.00,3095,20241128,-28.43,1815,20240805,22.04,2630,-15.78,20250107,2180,1.61,20250311,3095,-28.43,20241128,1815,22.04,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,120721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-20,5,-0.89,19093884,8633,67.73,2255,2255,2185,2910,1570,2240,2211.73,0.87,0,-3242,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,381,33.13,1.12,12,0.05,67.00,1989.00,3095,20241128,-28.27,1815,20240805,22.31,2630,-15.59,20250107,2180,1.83,20250311,3095,-28.27,20241128,1815,22.31,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-10,5,-0.45,18704579,8458,66.36,2255,2255,2185,2910,1570,2240,2211.47,0.87,0,-3178,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,382,33.28,1.12,12,0.05,67.00,1989.00,3095,20241128,-27.95,1815,20240805,22.87,2630,-15.21,20250107,2180,2.29,20250311,3095,-27.95,20241128,1815,22.87,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,17390334,7864,61.70,2255,2255,2185,2910,1570,2240,2211.39,0.87,0,-3189,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,380,33.06,1.11,12,0.05,67.00,1989.00,3095,20241128,-28.43,1815,20240805,22.04,2630,-15.78,20250107,2180,1.61,20250311,3095,-28.43,20241128,1815,22.04,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250321,090725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,15,2,0.67,107425,48,0.38,2255,2255,2235,2910,1570,2240,2238.02,0.87,0,-41,2310,2275,2255,2220,2200,2265,2210,86,670,500,1430,5,1,17150000,387,33.66,1.13,12,0.00,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.09,N,089150,500,85 억,,148655,N,N,0,N,00,N
20250320,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-30,5,-1.32,28285703,12548,57.21,2285,2290,2235,2950,1590,2270,2254.25,0.88,0,-1871,2373,2321,2293,2241,2213,2307,2227,86,680,500,1450,5,1,17150000,384,33.43,1.13,12,0.07,67.00,1989.00,3095,20241128,-27.63,1815,20240805,23.42,2630,-14.83,20250107,2180,2.75,20250311,3095,-27.63,20241128,1815,23.42,20240805,1.05,N,089150,500,85 억,,150584,N,N,0,N,00,N
20250320,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-20,5,-0.88,25644158,11370,51.84,2285,2290,2235,2950,1590,2270,2255.42,0.88,0,-1655,2373,2321,2293,2241,2213,2307,2227,86,680,500,1450,5,1,17150000,386,33.58,1.13,12,0.07,67.00,1989.00,3095,20241128,-27.30,1815,20240805,23.97,2630,-14.45,20250107,2180,3.21,20250311,3095,-27.30,20241128,1815,23.97,20240805,1.05,N,089150,500,85 억,,150584,N,N,0,N,00,N
20250320,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,0,3,0.00,23980093,10633,48.48,2285,2290,2235,2950,1590,2270,2255.25,0.88,0,-997,2373,2321,2293,2241,2213,2307,2227,86,680,500,1450,5,1,17150000,389,33.88,1.14,12,0.06,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2180,4.13,20250311,3095,-26.66,20241128,1815,25.07,20240805,1.05,N,089150,500,85 억,,150584,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 160735 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 -10 5 -0.45 31621466 14276 112.00 2255 2255 2185 2910 1570 2240 2215.01 0.87 0 -4646 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 382 33.28 1.12 12 0.08 67.00 1989.00 3095 20241128 -27.95 1815 20240805 22.87 2630 -15.21 20250107 2180 2.29 20250311 3095 -27.95 20241128 1815 22.87 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
3 20250321 150720 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 -30 5 -1.34 30321416 13693 107.43 2255 2255 2185 2910 1570 2240 2214.37 0.87 0 -4306 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 379 32.99 1.11 12 0.08 67.00 1989.00 3095 20241128 -28.59 1815 20240805 21.76 2630 -15.97 20250107 2180 1.38 20250311 3095 -28.59 20241128 1815 21.76 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
4 20250321 140720 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -20 5 -0.89 23592324 10657 83.61 2255 2255 2185 2910 1570 2240 2213.79 0.87 0 -3970 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 381 33.13 1.12 12 0.06 67.00 1989.00 3095 20241128 -28.27 1815 20240805 22.31 2630 -15.59 20250107 2180 1.83 20250311 3095 -28.27 20241128 1815 22.31 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
5 20250321 130721 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -25 5 -1.12 20010129 9047 70.98 2255 2255 2185 2910 1570 2240 2211.80 0.87 0 -3388 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 380 33.06 1.11 12 0.05 67.00 1989.00 3095 20241128 -28.43 1815 20240805 22.04 2630 -15.78 20250107 2180 1.61 20250311 3095 -28.43 20241128 1815 22.04 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
6 20250321 120721 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -20 5 -0.89 19093884 8633 67.73 2255 2255 2185 2910 1570 2240 2211.73 0.87 0 -3242 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 381 33.13 1.12 12 0.05 67.00 1989.00 3095 20241128 -28.27 1815 20240805 22.31 2630 -15.59 20250107 2180 1.83 20250311 3095 -28.27 20241128 1815 22.31 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
7 20250321 110721 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 -10 5 -0.45 18704579 8458 66.36 2255 2255 2185 2910 1570 2240 2211.47 0.87 0 -3178 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 382 33.28 1.12 12 0.05 67.00 1989.00 3095 20241128 -27.95 1815 20240805 22.87 2630 -15.21 20250107 2180 2.29 20250311 3095 -27.95 20241128 1815 22.87 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
8 20250321 100722 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -25 5 -1.12 17390334 7864 61.70 2255 2255 2185 2910 1570 2240 2211.39 0.87 0 -3189 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 380 33.06 1.11 12 0.05 67.00 1989.00 3095 20241128 -28.43 1815 20240805 22.04 2630 -15.78 20250107 2180 1.61 20250311 3095 -28.43 20241128 1815 22.04 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
9 20250321 090725 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 15 2 0.67 107425 48 0.38 2255 2255 2235 2910 1570 2240 2238.02 0.87 0 -41 2310 2275 2255 2220 2200 2265 2210 86 670 500 1430 5 1 17150000 387 33.66 1.13 12 0.00 67.00 1989.00 3095 20241128 -27.14 1815 20240805 24.24 2630 -14.26 20250107 2180 3.44 20250311 3095 -27.14 20241128 1815 24.24 20240805 1.09 N 089150 500 85 억 148655 N N 0 N 00 N
10 20250320 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 -30 5 -1.32 28285703 12548 57.21 2285 2290 2235 2950 1590 2270 2254.25 0.88 0 -1871 2373 2321 2293 2241 2213 2307 2227 86 680 500 1450 5 1 17150000 384 33.43 1.13 12 0.07 67.00 1989.00 3095 20241128 -27.63 1815 20240805 23.42 2630 -14.83 20250107 2180 2.75 20250311 3095 -27.63 20241128 1815 23.42 20240805 1.05 N 089150 500 85 억 150584 N N 0 N 00 N
11 20250320 150719 57 100.00 KOSDAQ IT 서비스 N N N N N 2250 -20 5 -0.88 25644158 11370 51.84 2285 2290 2235 2950 1590 2270 2255.42 0.88 0 -1655 2373 2321 2293 2241 2213 2307 2227 86 680 500 1450 5 1 17150000 386 33.58 1.13 12 0.07 67.00 1989.00 3095 20241128 -27.30 1815 20240805 23.97 2630 -14.45 20250107 2180 3.21 20250311 3095 -27.30 20241128 1815 23.97 20240805 1.05 N 089150 500 85 억 150584 N N 0 N 00 N
12 20250320 140722 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 0 3 0.00 23980093 10633 48.48 2285 2290 2235 2950 1590 2270 2255.25 0.88 0 -997 2373 2321 2293 2241 2213 2307 2227 86 680 500 1450 5 1 17150000 389 33.88 1.14 12 0.06 67.00 1989.00 3095 20241128 -26.66 1815 20240805 25.07 2630 -13.69 20250107 2180 4.13 20250311 3095 -26.66 20241128 1815 25.07 20240805 1.05 N 089150 500 85 억 150584 N N 0 N 00 N