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
219420/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
20250321,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-120,5,-2.22,561753960,104442,125.14,5400,5500,5240,7020,3780,5400,5380.63,1.56,0,19672,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,606,-142.70,1.37,12,0.91,-37.00,3857.00,10300,20240322,-48.74,4065,20241115,29.89,8350,-36.77,20250117,5240,0.76,20250321,10300,-48.74,20240322,4065,29.89,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-60,5,-1.11,425302980,78734,94.34,5400,5500,5340,7020,3780,5400,5401.77,1.56,0,15471,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,612,-144.32,1.38,12,0.69,-37.00,3857.00,10300,20240322,-48.16,4065,20241115,31.37,8350,-36.05,20250117,5310,0.56,20250311,10300,-48.16,20240322,4065,31.37,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-10,5,-0.19,351661810,65035,77.92,5400,5500,5350,7020,3780,5400,5407.27,1.56,0,16136,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,618,-145.68,1.40,12,0.57,-37.00,3857.00,10300,20240322,-47.67,4065,20241115,32.60,8350,-35.45,20250117,5310,1.51,20250311,10300,-47.67,20240322,4065,32.60,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5435,35,2,0.65,300269650,55538,66.54,5400,5500,5350,7020,3780,5400,5406.57,1.56,0,17902,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,623,-146.89,1.41,12,0.48,-37.00,3857.00,10300,20240322,-47.23,4065,20241115,33.70,8350,-34.91,20250117,5310,2.35,20250311,10300,-47.23,20240322,4065,33.70,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,60,2,1.11,282585130,52296,62.66,5400,5500,5350,7020,3780,5400,5403.57,1.56,0,18261,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,626,-147.57,1.42,12,0.46,-37.00,3857.00,10300,20240322,-46.99,4065,20241115,34.32,8350,-34.61,20250117,5310,2.82,20250311,10300,-46.99,20240322,4065,34.32,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,111008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,30,2,0.56,260744660,48276,57.84,5400,5500,5350,7020,3780,5400,5401.12,1.56,0,16264,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,623,-146.76,1.41,12,0.42,-37.00,3857.00,10300,20240322,-47.28,4065,20241115,33.58,8350,-34.97,20250117,5310,2.26,20250311,10300,-47.28,20240322,4065,33.58,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,101010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,0,3,0.00,182515430,33771,40.46,5400,5500,5350,7020,3780,5400,5404.51,1.56,0,14963,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,619,-145.95,1.40,12,0.29,-37.00,3857.00,10300,20240322,-47.57,4065,20241115,32.84,8350,-35.33,20250117,5310,1.69,20250311,10300,-47.57,20240322,4065,32.84,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250321,091015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,100,2,1.85,41002790,7535,9.03,5400,5500,5350,7020,3780,5400,5441.87,1.56,0,5645,5866,5632,5516,5282,5166,5575,5225,11,1620,100,3340,10,1,11469507,631,-148.65,1.43,12,0.07,-37.00,3857.00,10300,20240322,-46.60,4065,20241115,35.30,8350,-34.13,20250117,5310,3.58,20250311,10300,-46.60,20240322,4065,35.30,20241115,6.34,N,219420,100,11 억,,179265,N,N,0,N,00,N
20250320,161622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-230,5,-4.09,450878695,81209,90.75,5660,5750,5400,7310,3950,5630,5553.87,1.45,0,5854,5916,5772,5696,5552,5476,5735,5515,11,1680,100,3490,10,1,11469507,619,-145.95,1.40,12,0.71,-37.00,3857.00,10300,20240322,-47.57,4065,20241115,32.84,8350,-35.33,20250117,5310,1.69,20250311,10300,-47.57,20240322,4065,32.84,20241115,6.06,N,219420,100,11 억,,166041,N,N,0,N,00,N
20250320,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-160,5,-2.84,395838955,71053,79.40,5660,5750,5440,7310,3950,5630,5571.04,1.45,0,1162,5916,5772,5696,5552,5476,5735,5515,11,1680,100,3490,10,1,11469507,627,-147.84,1.42,12,0.62,-37.00,3857.00,10300,20240322,-46.89,4065,20241115,34.56,8350,-34.49,20250117,5310,3.01,20250311,10300,-46.89,20240322,4065,34.56,20241115,6.06,N,219420,100,11 억,,166041,N,N,0,N,00,N
20250320,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-120,5,-2.13,304876025,54490,60.89,5660,5750,5500,7310,3950,5630,5595.08,1.45,0,-603,5916,5772,5696,5552,5476,5735,5515,11,1680,100,3490,10,1,11469507,632,-148.92,1.43,12,0.48,-37.00,3857.00,10300,20240322,-46.50,4065,20241115,35.55,8350,-34.01,20250117,5310,3.77,20250311,10300,-46.50,20240322,4065,35.55,20241115,6.06,N,219420,100,11 억,,166041,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 161022 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -120 5 -2.22 561753960 104442 125.14 5400 5500 5240 7020 3780 5400 5380.63 1.56 0 19672 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 606 -142.70 1.37 12 0.91 -37.00 3857.00 10300 20240322 -48.74 4065 20241115 29.89 8350 -36.77 20250117 5240 0.76 20250321 10300 -48.74 20240322 4065 29.89 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
3 20250321 151007 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -60 5 -1.11 425302980 78734 94.34 5400 5500 5340 7020 3780 5400 5401.77 1.56 0 15471 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 612 -144.32 1.38 12 0.69 -37.00 3857.00 10300 20240322 -48.16 4065 20241115 31.37 8350 -36.05 20250117 5310 0.56 20250311 10300 -48.16 20240322 4065 31.37 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
4 20250321 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 -10 5 -0.19 351661810 65035 77.92 5400 5500 5350 7020 3780 5400 5407.27 1.56 0 16136 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 618 -145.68 1.40 12 0.57 -37.00 3857.00 10300 20240322 -47.67 4065 20241115 32.60 8350 -35.45 20250117 5310 1.51 20250311 10300 -47.67 20240322 4065 32.60 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
5 20250321 131009 57 100.00 KOSDAQ IT 서비스 N N N N N 5435 35 2 0.65 300269650 55538 66.54 5400 5500 5350 7020 3780 5400 5406.57 1.56 0 17902 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 623 -146.89 1.41 12 0.48 -37.00 3857.00 10300 20240322 -47.23 4065 20241115 33.70 8350 -34.91 20250117 5310 2.35 20250311 10300 -47.23 20240322 4065 33.70 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
6 20250321 121009 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 60 2 1.11 282585130 52296 62.66 5400 5500 5350 7020 3780 5400 5403.57 1.56 0 18261 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 626 -147.57 1.42 12 0.46 -37.00 3857.00 10300 20240322 -46.99 4065 20241115 34.32 8350 -34.61 20250117 5310 2.82 20250311 10300 -46.99 20240322 4065 34.32 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
7 20250321 111008 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 30 2 0.56 260744660 48276 57.84 5400 5500 5350 7020 3780 5400 5401.12 1.56 0 16264 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 623 -146.76 1.41 12 0.42 -37.00 3857.00 10300 20240322 -47.28 4065 20241115 33.58 8350 -34.97 20250117 5310 2.26 20250311 10300 -47.28 20240322 4065 33.58 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
8 20250321 101010 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 0 3 0.00 182515430 33771 40.46 5400 5500 5350 7020 3780 5400 5404.51 1.56 0 14963 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 619 -145.95 1.40 12 0.29 -37.00 3857.00 10300 20240322 -47.57 4065 20241115 32.84 8350 -35.33 20250117 5310 1.69 20250311 10300 -47.57 20240322 4065 32.84 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
9 20250321 091015 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 100 2 1.85 41002790 7535 9.03 5400 5500 5350 7020 3780 5400 5441.87 1.56 0 5645 5866 5632 5516 5282 5166 5575 5225 11 1620 100 3340 10 1 11469507 631 -148.65 1.43 12 0.07 -37.00 3857.00 10300 20240322 -46.60 4065 20241115 35.30 8350 -34.13 20250117 5310 3.58 20250311 10300 -46.60 20240322 4065 35.30 20241115 6.34 N 219420 100 11 억 179265 N N 0 N 00 N
10 20250320 161622 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 -230 5 -4.09 450878695 81209 90.75 5660 5750 5400 7310 3950 5630 5553.87 1.45 0 5854 5916 5772 5696 5552 5476 5735 5515 11 1680 100 3490 10 1 11469507 619 -145.95 1.40 12 0.71 -37.00 3857.00 10300 20240322 -47.57 4065 20241115 32.84 8350 -35.33 20250117 5310 1.69 20250311 10300 -47.57 20240322 4065 32.84 20241115 6.06 N 219420 100 11 억 166041 N N 0 N 00 N
11 20250320 151005 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 -160 5 -2.84 395838955 71053 79.40 5660 5750 5440 7310 3950 5630 5571.04 1.45 0 1162 5916 5772 5696 5552 5476 5735 5515 11 1680 100 3490 10 1 11469507 627 -147.84 1.42 12 0.62 -37.00 3857.00 10300 20240322 -46.89 4065 20241115 34.56 8350 -34.49 20250117 5310 3.01 20250311 10300 -46.89 20240322 4065 34.56 20241115 6.06 N 219420 100 11 억 166041 N N 0 N 00 N
12 20250320 141009 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -120 5 -2.13 304876025 54490 60.89 5660 5750 5500 7310 3950 5630 5595.08 1.45 0 -603 5916 5772 5696 5552 5476 5735 5515 11 1680 100 3490 10 1 11469507 632 -148.92 1.43 12 0.48 -37.00 3857.00 10300 20240322 -46.50 4065 20241115 35.55 8350 -34.01 20250117 5310 3.77 20250311 10300 -46.50 20240322 4065 35.55 20241115 6.06 N 219420 100 11 억 166041 N N 0 N 00 N