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
089230/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
20250321,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,40,2,5.13,540302518,631571,2425.29,786,934,786,1012,546,779,855.49,0.49,0,-3885,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,199,-0.45,0.52,12,2.60,-1808.00,1574.00,2360,20240426,-65.30,751,20250320,9.05,1276,-35.82,20250110,751,9.05,20250320,2360,-65.30,20240426,751,9.05,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,46,2,5.91,525878539,614039,2357.97,786,934,786,1012,546,779,856.43,0.49,0,-6071,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,201,-0.46,0.52,12,2.52,-1808.00,1574.00,2360,20240426,-65.04,751,20250320,9.85,1276,-35.34,20250110,751,9.85,20250320,2360,-65.04,20240426,751,9.85,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,41,2,5.26,514162433,599825,2303.39,786,934,786,1012,546,779,857.19,0.49,0,-5737,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,200,-0.45,0.52,12,2.47,-1808.00,1574.00,2360,20240426,-65.25,751,20250320,9.19,1276,-35.74,20250110,751,9.19,20250320,2360,-65.25,20240426,751,9.19,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,39,2,5.01,502612192,585698,2249.14,786,934,786,1012,546,779,858.14,0.49,0,-7744,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,199,-0.45,0.52,12,2.41,-1808.00,1574.00,2360,20240426,-65.34,751,20250320,8.92,1276,-35.89,20250110,751,8.92,20250320,2360,-65.34,20240426,751,8.92,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,120722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,62,2,7.96,474073012,550705,2114.76,786,934,786,1012,546,779,860.85,0.49,0,-9888,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,205,-0.47,0.53,12,2.26,-1808.00,1574.00,2360,20240426,-64.36,751,20250320,11.98,1276,-34.09,20250110,751,11.98,20250320,2360,-64.36,20240426,751,11.98,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,833,54,2,6.93,470118351,545984,2096.63,786,934,786,1012,546,779,861.05,0.49,0,-10134,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,203,-0.46,0.53,12,2.24,-1808.00,1574.00,2360,20240426,-64.70,751,20250320,10.92,1276,-34.72,20250110,751,10.92,20250320,2360,-64.70,20240426,751,10.92,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,60,2,7.70,443551917,514143,1974.36,786,934,786,1012,546,779,862.70,0.49,0,810,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,204,-0.46,0.53,12,2.11,-1808.00,1574.00,2360,20240426,-64.45,751,20250320,11.72,1276,-34.25,20250110,751,11.72,20250320,2360,-64.45,20240426,751,11.72,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250321,090725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,91,2,11.68,154252192,173010,664.38,786,934,786,1012,546,779,891.58,0.49,0,-9991,799,789,770,760,741,779,750,243,233,1000,460,1,1,24332953,212,-0.48,0.55,12,0.71,-1808.00,1574.00,2360,20240426,-63.14,751,20250320,15.85,1276,-31.82,20250110,751,15.85,20250320,2360,-63.14,20240426,751,15.85,20250320,0.15,N,089230,1000,243 억,,120125,N,N,0,N,00,N
20250320,161205,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,779,-1,5,-0.13,17476267,22635,83.02,780,780,751,1014,546,780,772.09,0.50,0,-1824,786,782,776,772,766,785,775,243,234,1000,460,1,1,24332953,190,-0.43,0.49,12,0.09,-1808.00,1574.00,2360,20240426,-66.99,751,20250320,3.73,1276,-38.95,20250110,751,3.73,20250320,2360,-66.99,20240426,751,3.73,20250320,0.15,N,089230,1000,243 억,,122105,N,N,0,N,00,N
20250320,150720,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,779,-1,5,-0.13,16983941,22003,80.70,780,780,751,1014,546,780,771.89,0.50,0,-1912,786,782,776,772,766,785,775,243,234,1000,460,1,1,24332953,190,-0.43,0.49,12,0.09,-1808.00,1574.00,2360,20240426,-66.99,751,20250320,3.73,1276,-38.95,20250110,751,3.73,20250320,2360,-66.99,20240426,751,3.73,20250320,0.15,N,089230,1000,243 억,,122105,N,N,0,N,00,N
20250320,140722,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,779,-1,5,-0.13,16579688,21484,78.79,780,780,751,1014,546,780,771.72,0.50,0,-1636,786,782,776,772,766,785,775,243,234,1000,460,1,1,24332953,190,-0.43,0.49,12,0.09,-1808.00,1574.00,2360,20240426,-66.99,751,20250320,3.73,1276,-38.95,20250110,751,3.73,20250320,2360,-66.99,20240426,751,3.73,20250320,0.15,N,089230,1000,243 억,,122105,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 160736 57 100.00 KOSDAQ IT 서비스 N N N N N 819 40 2 5.13 540302518 631571 2425.29 786 934 786 1012 546 779 855.49 0.49 0 -3885 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 199 -0.45 0.52 12 2.60 -1808.00 1574.00 2360 20240426 -65.30 751 20250320 9.05 1276 -35.82 20250110 751 9.05 20250320 2360 -65.30 20240426 751 9.05 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
3 20250321 150720 57 100.00 KOSDAQ IT 서비스 N N N N N 825 46 2 5.91 525878539 614039 2357.97 786 934 786 1012 546 779 856.43 0.49 0 -6071 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 201 -0.46 0.52 12 2.52 -1808.00 1574.00 2360 20240426 -65.04 751 20250320 9.85 1276 -35.34 20250110 751 9.85 20250320 2360 -65.04 20240426 751 9.85 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
4 20250321 140721 57 100.00 KOSDAQ IT 서비스 N N N N N 820 41 2 5.26 514162433 599825 2303.39 786 934 786 1012 546 779 857.19 0.49 0 -5737 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 200 -0.45 0.52 12 2.47 -1808.00 1574.00 2360 20240426 -65.25 751 20250320 9.19 1276 -35.74 20250110 751 9.19 20250320 2360 -65.25 20240426 751 9.19 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
5 20250321 130721 57 100.00 KOSDAQ IT 서비스 N N N N N 818 39 2 5.01 502612192 585698 2249.14 786 934 786 1012 546 779 858.14 0.49 0 -7744 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 199 -0.45 0.52 12 2.41 -1808.00 1574.00 2360 20240426 -65.34 751 20250320 8.92 1276 -35.89 20250110 751 8.92 20250320 2360 -65.34 20240426 751 8.92 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
6 20250321 120722 57 100.00 KOSDAQ IT 서비스 N N N N N 841 62 2 7.96 474073012 550705 2114.76 786 934 786 1012 546 779 860.85 0.49 0 -9888 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 205 -0.47 0.53 12 2.26 -1808.00 1574.00 2360 20240426 -64.36 751 20250320 11.98 1276 -34.09 20250110 751 11.98 20250320 2360 -64.36 20240426 751 11.98 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
7 20250321 110721 57 100.00 KOSDAQ IT 서비스 N N N N N 833 54 2 6.93 470118351 545984 2096.63 786 934 786 1012 546 779 861.05 0.49 0 -10134 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 203 -0.46 0.53 12 2.24 -1808.00 1574.00 2360 20240426 -64.70 751 20250320 10.92 1276 -34.72 20250110 751 10.92 20250320 2360 -64.70 20240426 751 10.92 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
8 20250321 100722 57 100.00 KOSDAQ IT 서비스 N N N N N 839 60 2 7.70 443551917 514143 1974.36 786 934 786 1012 546 779 862.70 0.49 0 810 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 204 -0.46 0.53 12 2.11 -1808.00 1574.00 2360 20240426 -64.45 751 20250320 11.72 1276 -34.25 20250110 751 11.72 20250320 2360 -64.45 20240426 751 11.72 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
9 20250321 090725 57 100.00 KOSDAQ IT 서비스 N N N N N 870 91 2 11.68 154252192 173010 664.38 786 934 786 1012 546 779 891.58 0.49 0 -9991 799 789 770 760 741 779 750 243 233 1000 460 1 1 24332953 212 -0.48 0.55 12 0.71 -1808.00 1574.00 2360 20240426 -63.14 751 20250320 15.85 1276 -31.82 20250110 751 15.85 20250320 2360 -63.14 20240426 751 15.85 20250320 0.15 N 089230 1000 243 억 120125 N N 0 N 00 N
10 20250320 161205 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 779 -1 5 -0.13 17476267 22635 83.02 780 780 751 1014 546 780 772.09 0.50 0 -1824 786 782 776 772 766 785 775 243 234 1000 460 1 1 24332953 190 -0.43 0.49 12 0.09 -1808.00 1574.00 2360 20240426 -66.99 751 20250320 3.73 1276 -38.95 20250110 751 3.73 20250320 2360 -66.99 20240426 751 3.73 20250320 0.15 N 089230 1000 243 억 122105 N N 0 N 00 N
11 20250320 150720 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 779 -1 5 -0.13 16983941 22003 80.70 780 780 751 1014 546 780 771.89 0.50 0 -1912 786 782 776 772 766 785 775 243 234 1000 460 1 1 24332953 190 -0.43 0.49 12 0.09 -1808.00 1574.00 2360 20240426 -66.99 751 20250320 3.73 1276 -38.95 20250110 751 3.73 20250320 2360 -66.99 20240426 751 3.73 20250320 0.15 N 089230 1000 243 억 122105 N N 0 N 00 N
12 20250320 140722 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 779 -1 5 -0.13 16579688 21484 78.79 780 780 751 1014 546 780 771.72 0.50 0 -1636 786 782 776 772 766 785 775 243 234 1000 460 1 1 24332953 190 -0.43 0.49 12 0.09 -1808.00 1574.00 2360 20240426 -66.99 751 20250320 3.73 1276 -38.95 20250110 751 3.73 20250320 2360 -66.99 20240426 751 3.73 20250320 0.15 N 089230 1000 243 억 122105 N N 0 N 00 N