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
208640/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
20250321,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,-6,5,-2.17,86945705,317824,129.47,283,283,271,360,194,277,273.57,0.32,0,-14704,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,377,-3.04,1.45,12,0.23,-89.00,187.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,275,-2,5,-0.72,72195864,263474,107.33,283,283,271,360,194,277,274.02,0.32,0,-13283,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,383,-3.09,1.47,12,0.19,-89.00,187.00,513,20241118,-46.39,225,20241112,22.22,391,-29.67,20250226,254,8.27,20250217,513,-46.39,20241118,225,22.22,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-1,5,-0.36,64791017,236418,96.31,283,283,271,360,194,277,274.05,0.32,0,-13690,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,384,-3.10,1.48,12,0.17,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-1,5,-0.36,61756271,225341,91.80,283,283,271,360,194,277,274.06,0.32,0,-11470,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,384,-3.10,1.48,12,0.16,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,120953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,279,2,2,0.72,59741488,218052,88.83,283,283,271,360,194,277,273.98,0.32,0,-11458,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,388,-3.13,1.49,12,0.16,-89.00,187.00,513,20241118,-45.61,225,20241112,24.00,391,-28.64,20250226,254,9.84,20250217,513,-45.61,20241118,225,24.00,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,110951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-1,5,-0.36,53570797,195873,79.79,283,283,271,360,194,277,273.50,0.32,0,-7489,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,384,-3.10,1.48,12,0.14,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,100953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,273,-4,5,-1.44,47175217,172501,70.27,283,283,271,360,194,277,273.48,0.32,0,-2226,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,380,-3.07,1.46,12,0.12,-89.00,187.00,513,20241118,-46.78,225,20241112,21.33,391,-30.18,20250226,254,7.48,20250217,513,-46.78,20241118,225,21.33,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250321,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,275,-2,5,-0.72,2060114,7443,3.03,283,283,275,360,194,277,276.79,0.32,0,-4845,285,280,277,272,269,279,271,139,83,100,170,1,1,139240254,383,-3.09,1.47,12,0.01,-89.00,187.00,513,20241118,-46.39,225,20241112,22.22,391,-29.67,20250226,254,8.27,20250217,513,-46.39,20241118,225,22.22,20241112,0.00,N,208640,100,139 억,,446833,N,N,0,N,00,N
20250320,161433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,0,3,0.00,64989046,234651,137.13,280,282,274,360,194,277,276.96,0.34,0,-32762,280,278,276,274,272,279,275,139,83,100,170,1,1,139240254,386,-3.11,1.48,12,0.17,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,479595,N,N,0,N,00,N
20250320,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-1,5,-0.36,59265082,213860,124.98,280,282,274,360,194,277,277.12,0.34,0,-31458,280,278,276,274,272,279,275,139,83,100,170,1,1,139240254,384,-3.10,1.48,12,0.15,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,479595,N,N,0,N,00,N
20250320,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-1,5,-0.36,46409854,167139,97.68,280,282,274,360,194,277,277.67,0.34,0,-15318,280,278,276,274,272,279,275,139,83,100,170,1,1,139240254,384,-3.10,1.48,12,0.12,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,479595,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 161005 57 100.00 KOSDAQ IT 서비스 N N N N N 271 -6 5 -2.17 86945705 317824 129.47 283 283 271 360 194 277 273.57 0.32 0 -14704 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 377 -3.04 1.45 12 0.23 -89.00 187.00 513 20241118 -47.17 225 20241112 20.44 391 -30.69 20250226 254 6.69 20250217 513 -47.17 20241118 225 20.44 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
3 20250321 150950 57 100.00 KOSDAQ IT 서비스 N N N N N 275 -2 5 -0.72 72195864 263474 107.33 283 283 271 360 194 277 274.02 0.32 0 -13283 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 383 -3.09 1.47 12 0.19 -89.00 187.00 513 20241118 -46.39 225 20241112 22.22 391 -29.67 20250226 254 8.27 20250217 513 -46.39 20241118 225 22.22 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
4 20250321 140951 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -1 5 -0.36 64791017 236418 96.31 283 283 271 360 194 277 274.05 0.32 0 -13690 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 384 -3.10 1.48 12 0.17 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
5 20250321 130952 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -1 5 -0.36 61756271 225341 91.80 283 283 271 360 194 277 274.06 0.32 0 -11470 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 384 -3.10 1.48 12 0.16 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
6 20250321 120953 57 100.00 KOSDAQ IT 서비스 N N N N N 279 2 2 0.72 59741488 218052 88.83 283 283 271 360 194 277 273.98 0.32 0 -11458 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 388 -3.13 1.49 12 0.16 -89.00 187.00 513 20241118 -45.61 225 20241112 24.00 391 -28.64 20250226 254 9.84 20250217 513 -45.61 20241118 225 24.00 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
7 20250321 110951 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -1 5 -0.36 53570797 195873 79.79 283 283 271 360 194 277 273.50 0.32 0 -7489 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 384 -3.10 1.48 12 0.14 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
8 20250321 100953 57 100.00 KOSDAQ IT 서비스 N N N N N 273 -4 5 -1.44 47175217 172501 70.27 283 283 271 360 194 277 273.48 0.32 0 -2226 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 380 -3.07 1.46 12 0.12 -89.00 187.00 513 20241118 -46.78 225 20241112 21.33 391 -30.18 20250226 254 7.48 20250217 513 -46.78 20241118 225 21.33 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
9 20250321 090958 57 100.00 KOSDAQ IT 서비스 N N N N N 275 -2 5 -0.72 2060114 7443 3.03 283 283 275 360 194 277 276.79 0.32 0 -4845 285 280 277 272 269 279 271 139 83 100 170 1 1 139240254 383 -3.09 1.47 12 0.01 -89.00 187.00 513 20241118 -46.39 225 20241112 22.22 391 -29.67 20250226 254 8.27 20250217 513 -46.39 20241118 225 22.22 20241112 0.00 N 208640 100 139 억 446833 N N 0 N 00 N
10 20250320 161433 57 100.00 KOSDAQ IT 서비스 N N N N N 277 0 3 0.00 64989046 234651 137.13 280 282 274 360 194 277 276.96 0.34 0 -32762 280 278 276 274 272 279 275 139 83 100 170 1 1 139240254 386 -3.11 1.48 12 0.17 -89.00 187.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 N 208640 100 139 억 479595 N N 0 N 00 N
11 20250320 150949 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -1 5 -0.36 59265082 213860 124.98 280 282 274 360 194 277 277.12 0.34 0 -31458 280 278 276 274 272 279 275 139 83 100 170 1 1 139240254 384 -3.10 1.48 12 0.15 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 479595 N N 0 N 00 N
12 20250320 140952 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -1 5 -0.36 46409854 167139 97.68 280 282 274 360 194 277 277.67 0.34 0 -15318 280 278 276 274 272 279 275 139 83 100 170 1 1 139240254 384 -3.10 1.48 12 0.12 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 479595 N N 0 N 00 N