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
205100/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
20250321,161001,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1915,-24,5,-1.24,796788386,415122,91.87,1939,1950,1907,2520,1358,1939,1919.44,1.80,0,25763,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1378,13.21,1.29,12,0.58,145.00,1489.00,2940,20240423,-34.86,1616,20240805,18.50,2475,-22.63,20250205,1862,2.85,20250113,2940,-34.86,20240423,1616,18.50,20240805,5.11,N,205100,100,71 억,,1296639,N,N,2021,N,00,N
20250321,150946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1915,-24,5,-1.24,756622477,394159,87.23,1939,1950,1907,2520,1358,1939,1919.59,1.80,0,25646,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1378,13.21,1.29,12,0.55,145.00,1489.00,2940,20240423,-34.86,1616,20240805,18.50,2475,-22.63,20250205,1862,2.85,20250113,2940,-34.86,20240423,1616,18.50,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250321,140947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1917,-22,5,-1.13,679398239,353811,78.30,1939,1950,1907,2520,1358,1939,1920.23,1.80,0,27543,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1380,13.22,1.29,12,0.49,145.00,1489.00,2940,20240423,-34.80,1616,20240805,18.63,2475,-22.55,20250205,1862,2.95,20250113,2940,-34.80,20240423,1616,18.63,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250321,130948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1926,-13,5,-0.67,532935949,277594,61.44,1939,1950,1907,2520,1358,1939,1919.84,1.80,0,64918,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1386,13.28,1.29,12,0.39,145.00,1489.00,2940,20240423,-34.49,1616,20240805,19.18,2475,-22.18,20250205,1862,3.44,20250113,2940,-34.49,20240423,1616,19.18,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250321,120948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1929,-10,5,-0.52,475243372,247654,54.81,1939,1950,1907,2520,1358,1939,1918.98,1.80,0,59561,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1388,13.30,1.30,12,0.34,145.00,1489.00,2940,20240423,-34.39,1616,20240805,19.37,2475,-22.06,20250205,1862,3.60,20250113,2940,-34.39,20240423,1616,19.37,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250321,110947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1922,-17,5,-0.88,424379674,221227,48.96,1939,1950,1907,2520,1358,1939,1918.30,1.80,0,39329,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1383,13.26,1.29,12,0.31,145.00,1489.00,2940,20240423,-34.63,1616,20240805,18.94,2475,-22.34,20250205,1862,3.22,20250113,2940,-34.63,20240423,1616,18.94,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250321,100949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1910,-29,5,-1.50,383425823,199874,44.24,1939,1950,1907,2520,1358,1939,1918.34,1.80,0,25130,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1375,13.17,1.28,12,0.28,145.00,1489.00,2940,20240423,-35.03,1616,20240805,18.19,2475,-22.83,20250205,1862,2.58,20250113,2940,-35.03,20240423,1616,18.19,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250321,090954,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1944,5,2,0.26,34658008,17898,3.96,1939,1950,1920,2520,1358,1939,1936.42,1.80,0,6934,2027,1983,1961,1917,1895,1972,1906,72,581,100,1430,1,1,71963431,1399,13.41,1.31,12,0.02,145.00,1489.00,2940,20240423,-33.88,1616,20240805,20.30,2475,-21.45,20250205,1862,4.40,20250113,2940,-33.88,20240423,1616,20.30,20240805,5.11,N,205100,100,71 억,,1296639,N,N,1781,N,00,N
20250320,161429,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1939,-60,5,-3.00,881763824,448800,146.53,2000,2005,1939,2595,1400,1999,1964.74,1.90,0,-88270,2033,2016,1993,1976,1953,2024,1984,72,596,100,1470,1,1,71963431,1395,13.37,1.30,12,0.62,145.00,1489.00,2940,20240423,-34.05,1616,20240805,19.99,2475,-21.66,20250205,1862,4.14,20250113,2940,-34.05,20240423,1616,19.99,20240805,5.14,N,205100,100,71 억,,1370546,N,N,1781,N,00,N
20250320,150945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1950,-49,5,-2.45,826187426,420181,137.19,2000,2005,1942,2595,1400,1999,1966.27,1.90,0,-86367,2033,2016,1993,1976,1953,2024,1984,72,596,100,1470,1,1,71963431,1403,13.45,1.31,12,0.58,145.00,1489.00,2940,20240423,-33.67,1616,20240805,20.67,2475,-21.21,20250205,1862,4.73,20250113,2940,-33.67,20240423,1616,20.67,20240805,5.14,N,205100,100,71 억,,1370546,N,N,4108,N,00,N
20250320,140948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1949,-50,5,-2.50,701659770,356409,116.37,2000,2005,1942,2595,1400,1999,1968.69,1.90,0,-85476,2033,2016,1993,1976,1953,2024,1984,72,596,100,1470,1,1,71963431,1403,13.44,1.31,12,0.50,145.00,1489.00,2940,20240423,-33.71,1616,20240805,20.61,2475,-21.25,20250205,1862,4.67,20250113,2940,-33.71,20240423,1616,20.61,20240805,5.14,N,205100,100,71 억,,1370546,N,N,4108,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 161001 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1915 -24 5 -1.24 796788386 415122 91.87 1939 1950 1907 2520 1358 1939 1919.44 1.80 0 25763 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1378 13.21 1.29 12 0.58 145.00 1489.00 2940 20240423 -34.86 1616 20240805 18.50 2475 -22.63 20250205 1862 2.85 20250113 2940 -34.86 20240423 1616 18.50 20240805 5.11 N 205100 100 71 억 1296639 N N 2021 N 00 N
3 20250321 150946 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1915 -24 5 -1.24 756622477 394159 87.23 1939 1950 1907 2520 1358 1939 1919.59 1.80 0 25646 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1378 13.21 1.29 12 0.55 145.00 1489.00 2940 20240423 -34.86 1616 20240805 18.50 2475 -22.63 20250205 1862 2.85 20250113 2940 -34.86 20240423 1616 18.50 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
4 20250321 140947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1917 -22 5 -1.13 679398239 353811 78.30 1939 1950 1907 2520 1358 1939 1920.23 1.80 0 27543 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1380 13.22 1.29 12 0.49 145.00 1489.00 2940 20240423 -34.80 1616 20240805 18.63 2475 -22.55 20250205 1862 2.95 20250113 2940 -34.80 20240423 1616 18.63 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
5 20250321 130948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1926 -13 5 -0.67 532935949 277594 61.44 1939 1950 1907 2520 1358 1939 1919.84 1.80 0 64918 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1386 13.28 1.29 12 0.39 145.00 1489.00 2940 20240423 -34.49 1616 20240805 19.18 2475 -22.18 20250205 1862 3.44 20250113 2940 -34.49 20240423 1616 19.18 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
6 20250321 120948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1929 -10 5 -0.52 475243372 247654 54.81 1939 1950 1907 2520 1358 1939 1918.98 1.80 0 59561 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1388 13.30 1.30 12 0.34 145.00 1489.00 2940 20240423 -34.39 1616 20240805 19.37 2475 -22.06 20250205 1862 3.60 20250113 2940 -34.39 20240423 1616 19.37 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
7 20250321 110947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1922 -17 5 -0.88 424379674 221227 48.96 1939 1950 1907 2520 1358 1939 1918.30 1.80 0 39329 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1383 13.26 1.29 12 0.31 145.00 1489.00 2940 20240423 -34.63 1616 20240805 18.94 2475 -22.34 20250205 1862 3.22 20250113 2940 -34.63 20240423 1616 18.94 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
8 20250321 100949 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1910 -29 5 -1.50 383425823 199874 44.24 1939 1950 1907 2520 1358 1939 1918.34 1.80 0 25130 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1375 13.17 1.28 12 0.28 145.00 1489.00 2940 20240423 -35.03 1616 20240805 18.19 2475 -22.83 20250205 1862 2.58 20250113 2940 -35.03 20240423 1616 18.19 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
9 20250321 090954 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1944 5 2 0.26 34658008 17898 3.96 1939 1950 1920 2520 1358 1939 1936.42 1.80 0 6934 2027 1983 1961 1917 1895 1972 1906 72 581 100 1430 1 1 71963431 1399 13.41 1.31 12 0.02 145.00 1489.00 2940 20240423 -33.88 1616 20240805 20.30 2475 -21.45 20250205 1862 4.40 20250113 2940 -33.88 20240423 1616 20.30 20240805 5.11 N 205100 100 71 억 1296639 N N 1781 N 00 N
10 20250320 161429 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1939 -60 5 -3.00 881763824 448800 146.53 2000 2005 1939 2595 1400 1999 1964.74 1.90 0 -88270 2033 2016 1993 1976 1953 2024 1984 72 596 100 1470 1 1 71963431 1395 13.37 1.30 12 0.62 145.00 1489.00 2940 20240423 -34.05 1616 20240805 19.99 2475 -21.66 20250205 1862 4.14 20250113 2940 -34.05 20240423 1616 19.99 20240805 5.14 N 205100 100 71 억 1370546 N N 1781 N 00 N
11 20250320 150945 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1950 -49 5 -2.45 826187426 420181 137.19 2000 2005 1942 2595 1400 1999 1966.27 1.90 0 -86367 2033 2016 1993 1976 1953 2024 1984 72 596 100 1470 1 1 71963431 1403 13.45 1.31 12 0.58 145.00 1489.00 2940 20240423 -33.67 1616 20240805 20.67 2475 -21.21 20250205 1862 4.73 20250113 2940 -33.67 20240423 1616 20.67 20240805 5.14 N 205100 100 71 억 1370546 N N 4108 N 00 N
12 20250320 140948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1949 -50 5 -2.50 701659770 356409 116.37 2000 2005 1942 2595 1400 1999 1968.69 1.90 0 -85476 2033 2016 1993 1976 1953 2024 1984 72 596 100 1470 1 1 71963431 1403 13.44 1.31 12 0.50 145.00 1489.00 2940 20240423 -33.71 1616 20240805 20.61 2475 -21.25 20250205 1862 4.67 20250113 2940 -33.71 20240423 1616 20.61 20240805 5.14 N 205100 100 71 억 1370546 N N 4108 N 00 N