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
199480/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
20250321,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,160,2,2.95,1660000825,297092,39.48,5530,5740,5400,7050,3810,5430,5587.49,6.07,0,-8648,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,565,-6.00,4.70,12,2.94,-932.00,1190.00,19800,20240812,-71.77,4100,20241210,36.34,7430,-24.76,20250116,5000,11.80,20250305,19800,-71.77,20240812,4100,36.34,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,150,2,2.76,1604752055,287190,38.16,5530,5740,5400,7050,3810,5430,5587.77,6.07,0,-8342,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,564,-5.99,4.69,12,2.84,-932.00,1190.00,19800,20240812,-71.82,4100,20241210,36.10,7430,-24.90,20250116,5000,11.60,20250305,19800,-71.82,20240812,4100,36.10,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,130,2,2.39,1423899435,254466,33.82,5530,5740,5400,7050,3810,5430,5595.64,6.07,0,-9187,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,562,-5.97,4.67,12,2.52,-932.00,1190.00,19800,20240812,-71.92,4100,20241210,35.61,7430,-25.17,20250116,5000,11.20,20250305,19800,-71.92,20240812,4100,35.61,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,130939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,220,2,4.05,1334944265,238583,31.70,5530,5740,5400,7050,3810,5430,5595.30,6.07,0,-4194,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,571,-6.06,4.75,12,2.36,-932.00,1190.00,19800,20240812,-71.46,4100,20241210,37.80,7430,-23.96,20250116,5000,13.00,20250305,19800,-71.46,20240812,4100,37.80,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,170,2,3.13,1243962740,222302,29.54,5530,5740,5400,7050,3810,5430,5595.82,6.07,0,-3695,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,566,-6.01,4.71,12,2.20,-932.00,1190.00,19800,20240812,-71.72,4100,20241210,36.59,7430,-24.63,20250116,5000,12.00,20250305,19800,-71.72,20240812,4100,36.59,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,170,2,3.13,1165889430,208304,27.68,5530,5740,5400,7050,3810,5430,5597.06,6.07,0,-1313,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,566,-6.01,4.71,12,2.06,-932.00,1190.00,19800,20240812,-71.72,4100,20241210,36.59,7430,-24.63,20250116,5000,12.00,20250305,19800,-71.72,20240812,4100,36.59,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,200,2,3.68,882827560,157664,20.95,5530,5740,5400,7050,3810,5430,5599.42,6.07,0,12754,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,569,-6.04,4.73,12,1.56,-932.00,1190.00,19800,20240812,-71.57,4100,20241210,37.32,7430,-24.23,20250116,5000,12.60,20250305,19800,-71.57,20240812,4100,37.32,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250321,090946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,80,2,1.47,90969120,16611,2.21,5530,5530,5400,7050,3810,5430,5476.44,6.07,0,-3497,6116,5772,5576,5232,5036,5700,5160,51,1620,500,3360,10,1,10101638,557,-5.91,4.63,12,0.16,-932.00,1190.00,19800,20240812,-72.17,4100,20241210,34.39,7430,-25.84,20250116,5000,10.20,20250305,19800,-72.17,20240812,4100,34.39,20241210,0.21,N,199480,500,50 억,,613627,N,N,0,N,00,N
20250320,161421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,0,3,0.00,4229726860,747407,305.74,5430,5920,5380,7050,3810,5430,5659.37,5.81,0,24717,5636,5532,5376,5272,5116,5585,5325,51,1620,500,3360,10,1,10101638,549,-5.83,4.56,12,7.40,-932.00,1190.00,19800,20240812,-72.58,4100,20241210,32.44,7430,-26.92,20250116,5000,8.60,20250305,19800,-72.58,20240812,4100,32.44,20241210,0.21,N,199480,500,50 억,,586602,N,N,0,N,00,N
20250320,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,50,2,0.92,4159966520,734609,300.51,5430,5920,5380,7050,3810,5430,5662.83,5.81,0,24739,5636,5532,5376,5272,5116,5585,5325,51,1620,500,3360,10,1,10101638,554,-5.88,4.61,12,7.27,-932.00,1190.00,19800,20240812,-72.32,4100,20241210,33.66,7430,-26.24,20250116,5000,9.60,20250305,19800,-72.32,20240812,4100,33.66,20241210,0.21,N,199480,500,50 억,,586602,N,N,0,N,00,N
20250320,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,110,2,2.03,3990368900,703777,287.90,5430,5920,5380,7050,3810,5430,5669.93,5.81,0,21138,5636,5532,5376,5272,5116,5585,5325,51,1620,500,3360,10,1,10101638,560,-5.94,4.66,12,6.97,-932.00,1190.00,19800,20240812,-72.02,4100,20241210,35.12,7430,-25.44,20250116,5000,10.80,20250305,19800,-72.02,20240812,4100,35.12,20241210,0.21,N,199480,500,50 억,,586602,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 160953 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 160 2 2.95 1660000825 297092 39.48 5530 5740 5400 7050 3810 5430 5587.49 6.07 0 -8648 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 565 -6.00 4.70 12 2.94 -932.00 1190.00 19800 20240812 -71.77 4100 20241210 36.34 7430 -24.76 20250116 5000 11.80 20250305 19800 -71.77 20240812 4100 36.34 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
3 20250321 150938 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 150 2 2.76 1604752055 287190 38.16 5530 5740 5400 7050 3810 5430 5587.77 6.07 0 -8342 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 564 -5.99 4.69 12 2.84 -932.00 1190.00 19800 20240812 -71.82 4100 20241210 36.10 7430 -24.90 20250116 5000 11.60 20250305 19800 -71.82 20240812 4100 36.10 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
4 20250321 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 130 2 2.39 1423899435 254466 33.82 5530 5740 5400 7050 3810 5430 5595.64 6.07 0 -9187 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 562 -5.97 4.67 12 2.52 -932.00 1190.00 19800 20240812 -71.92 4100 20241210 35.61 7430 -25.17 20250116 5000 11.20 20250305 19800 -71.92 20240812 4100 35.61 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
5 20250321 130939 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 220 2 4.05 1334944265 238583 31.70 5530 5740 5400 7050 3810 5430 5595.30 6.07 0 -4194 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 571 -6.06 4.75 12 2.36 -932.00 1190.00 19800 20240812 -71.46 4100 20241210 37.80 7430 -23.96 20250116 5000 13.00 20250305 19800 -71.46 20240812 4100 37.80 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
6 20250321 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 170 2 3.13 1243962740 222302 29.54 5530 5740 5400 7050 3810 5430 5595.82 6.07 0 -3695 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 566 -6.01 4.71 12 2.20 -932.00 1190.00 19800 20240812 -71.72 4100 20241210 36.59 7430 -24.63 20250116 5000 12.00 20250305 19800 -71.72 20240812 4100 36.59 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
7 20250321 110939 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 170 2 3.13 1165889430 208304 27.68 5530 5740 5400 7050 3810 5430 5597.06 6.07 0 -1313 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 566 -6.01 4.71 12 2.06 -932.00 1190.00 19800 20240812 -71.72 4100 20241210 36.59 7430 -24.63 20250116 5000 12.00 20250305 19800 -71.72 20240812 4100 36.59 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
8 20250321 100941 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 200 2 3.68 882827560 157664 20.95 5530 5740 5400 7050 3810 5430 5599.42 6.07 0 12754 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 569 -6.04 4.73 12 1.56 -932.00 1190.00 19800 20240812 -71.57 4100 20241210 37.32 7430 -24.23 20250116 5000 12.60 20250305 19800 -71.57 20240812 4100 37.32 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
9 20250321 090946 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 80 2 1.47 90969120 16611 2.21 5530 5530 5400 7050 3810 5430 5476.44 6.07 0 -3497 6116 5772 5576 5232 5036 5700 5160 51 1620 500 3360 10 1 10101638 557 -5.91 4.63 12 0.16 -932.00 1190.00 19800 20240812 -72.17 4100 20241210 34.39 7430 -25.84 20250116 5000 10.20 20250305 19800 -72.17 20240812 4100 34.39 20241210 0.21 N 199480 500 50 억 613627 N N 0 N 00 N
10 20250320 161421 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 0 3 0.00 4229726860 747407 305.74 5430 5920 5380 7050 3810 5430 5659.37 5.81 0 24717 5636 5532 5376 5272 5116 5585 5325 51 1620 500 3360 10 1 10101638 549 -5.83 4.56 12 7.40 -932.00 1190.00 19800 20240812 -72.58 4100 20241210 32.44 7430 -26.92 20250116 5000 8.60 20250305 19800 -72.58 20240812 4100 32.44 20241210 0.21 N 199480 500 50 억 586602 N N 0 N 00 N
11 20250320 150937 57 100.00 KOSDAQ IT 서비스 N N N N N 5480 50 2 0.92 4159966520 734609 300.51 5430 5920 5380 7050 3810 5430 5662.83 5.81 0 24739 5636 5532 5376 5272 5116 5585 5325 51 1620 500 3360 10 1 10101638 554 -5.88 4.61 12 7.27 -932.00 1190.00 19800 20240812 -72.32 4100 20241210 33.66 7430 -26.24 20250116 5000 9.60 20250305 19800 -72.32 20240812 4100 33.66 20241210 0.21 N 199480 500 50 억 586602 N N 0 N 00 N
12 20250320 140940 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 110 2 2.03 3990368900 703777 287.90 5430 5920 5380 7050 3810 5430 5669.93 5.81 0 21138 5636 5532 5376 5272 5116 5585 5325 51 1620 500 3360 10 1 10101638 560 -5.94 4.66 12 6.97 -932.00 1190.00 19800 20240812 -72.02 4100 20241210 35.12 7430 -25.44 20250116 5000 10.80 20250305 19800 -72.02 20240812 4100 35.12 20241210 0.21 N 199480 500 50 억 586602 N N 0 N 00 N