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
094860/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
20250321,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,15,2,1.71,22650182,25650,48.69,878,909,868,1142,616,879,883.05,19.53,0,946,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,191,-3.63,0.63,12,0.12,-246.00,1421.00,2320,20240311,-61.47,841,20250310,6.30,1105,-19.10,20250314,841,6.30,20250310,2130,-58.03,20240329,841,6.30,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,150739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,15,2,1.71,22514293,25498,48.41,878,909,868,1142,616,879,882.98,19.53,0,951,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,191,-3.63,0.63,12,0.12,-246.00,1421.00,2320,20240311,-61.47,841,20250310,6.30,1105,-19.10,20250314,841,6.30,20250310,2130,-58.03,20240329,841,6.30,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,16,2,1.82,19673819,22297,42.33,878,909,868,1142,616,879,882.35,19.53,0,949,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,192,-3.64,0.63,12,0.10,-246.00,1421.00,2320,20240311,-61.42,841,20250310,6.42,1105,-19.00,20250314,841,6.42,20250310,2130,-57.98,20240329,841,6.42,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,130740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,9,2,1.02,13776635,15614,29.64,878,909,868,1142,616,879,882.33,19.53,0,1620,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,190,-3.61,0.62,12,0.07,-246.00,1421.00,2320,20240311,-61.72,841,20250310,5.59,1105,-19.64,20250314,841,5.59,20250310,2130,-58.31,20240329,841,5.59,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,120740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,21,2,2.39,10082772,11457,21.75,878,909,868,1142,616,879,880.05,19.53,0,1553,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,193,-3.66,0.63,12,0.05,-246.00,1421.00,2320,20240311,-61.21,841,20250310,7.02,1105,-18.55,20250314,841,7.02,20250310,2130,-57.75,20240329,841,7.02,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,7,2,0.80,5441489,6234,11.83,878,886,868,1142,616,879,872.87,19.53,0,-603,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,190,-3.60,0.62,12,0.03,-246.00,1421.00,2320,20240311,-61.81,841,20250310,5.35,1105,-19.82,20250314,841,5.35,20250310,2130,-58.40,20240329,841,5.35,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,-2,5,-0.23,2748899,3158,6.00,878,878,868,1142,616,879,870.46,19.53,0,773,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,188,-3.57,0.62,12,0.01,-246.00,1421.00,2320,20240311,-62.20,841,20250310,4.28,1105,-20.63,20250314,841,4.28,20250310,2130,-58.83,20240329,841,4.28,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250321,090744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,-2,5,-0.23,1891748,2176,4.13,878,878,868,1142,616,879,869.37,19.53,0,1103,933,905,888,860,843,897,852,107,263,500,540,1,1,21399569,188,-3.57,0.62,12,0.01,-246.00,1421.00,2320,20240311,-62.20,841,20250310,4.28,1105,-20.63,20250314,841,4.28,20250310,2130,-58.83,20240329,841,4.28,20250310,0.04,N,094860,500,106 억,,4180135,N,N,0,N,00,N
20250320,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,-37,5,-4.04,46777672,52635,110.99,916,916,871,1190,642,916,888.72,19.54,0,-1949,976,946,928,898,880,937,889,107,274,500,560,1,1,21399569,188,-3.57,0.62,12,0.25,-246.00,1421.00,2320,20240311,-62.11,841,20250310,4.52,1105,-20.45,20250314,841,4.52,20250310,2130,-58.73,20240329,841,4.52,20250310,0.04,N,094860,500,106 억,,4182070,N,N,0,N,00,N
20250320,150738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,-36,5,-3.93,43949287,49420,104.21,916,916,871,1190,642,916,889.30,19.54,0,-1519,976,946,928,898,880,937,889,107,274,500,560,1,1,21399569,188,-3.58,0.62,12,0.23,-246.00,1421.00,2320,20240311,-62.07,841,20250310,4.64,1105,-20.36,20250314,841,4.64,20250310,2130,-58.69,20240329,841,4.64,20250310,0.04,N,094860,500,106 억,,4182070,N,N,0,N,00,N
20250320,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-28,5,-3.06,29380611,32905,69.39,916,916,871,1190,642,916,892.89,19.54,0,-1418,976,946,928,898,880,937,889,107,274,500,560,1,1,21399569,190,-3.61,0.62,12,0.15,-246.00,1421.00,2320,20240311,-61.72,841,20250310,5.59,1105,-19.64,20250314,841,5.59,20250310,2130,-58.31,20240329,841,5.59,20250310,0.04,N,094860,500,106 억,,4182070,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 160754 57 100.00 KOSDAQ IT 서비스 N N N N N 894 15 2 1.71 22650182 25650 48.69 878 909 868 1142 616 879 883.05 19.53 0 946 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 191 -3.63 0.63 12 0.12 -246.00 1421.00 2320 20240311 -61.47 841 20250310 6.30 1105 -19.10 20250314 841 6.30 20250310 2130 -58.03 20240329 841 6.30 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
3 20250321 150739 57 100.00 KOSDAQ IT 서비스 N N N N N 894 15 2 1.71 22514293 25498 48.41 878 909 868 1142 616 879 882.98 19.53 0 951 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 191 -3.63 0.63 12 0.12 -246.00 1421.00 2320 20240311 -61.47 841 20250310 6.30 1105 -19.10 20250314 841 6.30 20250310 2130 -58.03 20240329 841 6.30 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
4 20250321 140739 57 100.00 KOSDAQ IT 서비스 N N N N N 895 16 2 1.82 19673819 22297 42.33 878 909 868 1142 616 879 882.35 19.53 0 949 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 192 -3.64 0.63 12 0.10 -246.00 1421.00 2320 20240311 -61.42 841 20250310 6.42 1105 -19.00 20250314 841 6.42 20250310 2130 -57.98 20240329 841 6.42 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
5 20250321 130740 57 100.00 KOSDAQ IT 서비스 N N N N N 888 9 2 1.02 13776635 15614 29.64 878 909 868 1142 616 879 882.33 19.53 0 1620 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 190 -3.61 0.62 12 0.07 -246.00 1421.00 2320 20240311 -61.72 841 20250310 5.59 1105 -19.64 20250314 841 5.59 20250310 2130 -58.31 20240329 841 5.59 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
6 20250321 120740 57 100.00 KOSDAQ IT 서비스 N N N N N 900 21 2 2.39 10082772 11457 21.75 878 909 868 1142 616 879 880.05 19.53 0 1553 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 193 -3.66 0.63 12 0.05 -246.00 1421.00 2320 20240311 -61.21 841 20250310 7.02 1105 -18.55 20250314 841 7.02 20250310 2130 -57.75 20240329 841 7.02 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
7 20250321 110740 57 100.00 KOSDAQ IT 서비스 N N N N N 886 7 2 0.80 5441489 6234 11.83 878 886 868 1142 616 879 872.87 19.53 0 -603 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 190 -3.60 0.62 12 0.03 -246.00 1421.00 2320 20240311 -61.81 841 20250310 5.35 1105 -19.82 20250314 841 5.35 20250310 2130 -58.40 20240329 841 5.35 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
8 20250321 100741 57 100.00 KOSDAQ IT 서비스 N N N N N 877 -2 5 -0.23 2748899 3158 6.00 878 878 868 1142 616 879 870.46 19.53 0 773 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 188 -3.57 0.62 12 0.01 -246.00 1421.00 2320 20240311 -62.20 841 20250310 4.28 1105 -20.63 20250314 841 4.28 20250310 2130 -58.83 20240329 841 4.28 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
9 20250321 090744 57 100.00 KOSDAQ IT 서비스 N N N N N 877 -2 5 -0.23 1891748 2176 4.13 878 878 868 1142 616 879 869.37 19.53 0 1103 933 905 888 860 843 897 852 107 263 500 540 1 1 21399569 188 -3.57 0.62 12 0.01 -246.00 1421.00 2320 20240311 -62.20 841 20250310 4.28 1105 -20.63 20250314 841 4.28 20250310 2130 -58.83 20240329 841 4.28 20250310 0.04 N 094860 500 106 억 4180135 N N 0 N 00 N
10 20250320 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 879 -37 5 -4.04 46777672 52635 110.99 916 916 871 1190 642 916 888.72 19.54 0 -1949 976 946 928 898 880 937 889 107 274 500 560 1 1 21399569 188 -3.57 0.62 12 0.25 -246.00 1421.00 2320 20240311 -62.11 841 20250310 4.52 1105 -20.45 20250314 841 4.52 20250310 2130 -58.73 20240329 841 4.52 20250310 0.04 N 094860 500 106 억 4182070 N N 0 N 00 N
11 20250320 150738 57 100.00 KOSDAQ IT 서비스 N N N N N 880 -36 5 -3.93 43949287 49420 104.21 916 916 871 1190 642 916 889.30 19.54 0 -1519 976 946 928 898 880 937 889 107 274 500 560 1 1 21399569 188 -3.58 0.62 12 0.23 -246.00 1421.00 2320 20240311 -62.07 841 20250310 4.64 1105 -20.36 20250314 841 4.64 20250310 2130 -58.69 20240329 841 4.64 20250310 0.04 N 094860 500 106 억 4182070 N N 0 N 00 N
12 20250320 140741 57 100.00 KOSDAQ IT 서비스 N N N N N 888 -28 5 -3.06 29380611 32905 69.39 916 916 871 1190 642 916 892.89 19.54 0 -1418 976 946 928 898 880 937 889 107 274 500 560 1 1 21399569 190 -3.61 0.62 12 0.15 -246.00 1421.00 2320 20240311 -61.72 841 20250310 5.59 1105 -19.64 20250314 841 5.59 20250310 2130 -58.31 20240329 841 5.59 20250310 0.04 N 094860 500 106 억 4182070 N N 0 N 00 N