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
226330/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
20250321,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,130,2,1.91,771142595,110880,54.78,6820,7090,6820,8860,4780,6820,6954.76,0.00,0,-6193,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1060,-9.29,3.39,12,0.73,-748.00,2050.00,12200,20240328,-43.03,4195,20241029,65.67,9430,-26.30,20250211,5310,30.89,20250102,12200,-43.03,20240328,4195,65.67,20241029,1.37,N,226330,500,76 억,,0,N,N,31,N,00,N
20250321,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,150,2,2.20,706808820,101631,50.21,6820,7090,6820,8860,4780,6820,6954.66,0.00,0,-7450,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1064,-9.32,3.40,12,0.67,-748.00,2050.00,12200,20240328,-42.87,4195,20241029,66.15,9430,-26.09,20250211,5310,31.26,20250102,12200,-42.87,20240328,4195,66.15,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250321,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,140,2,2.05,623431775,89687,44.31,6820,7090,6820,8860,4780,6820,6951.19,0.00,0,-8680,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1062,-9.30,3.40,12,0.59,-748.00,2050.00,12200,20240328,-42.95,4195,20241029,65.91,9430,-26.19,20250211,5310,31.07,20250102,12200,-42.95,20240328,4195,65.91,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250321,131018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,160,2,2.35,554148855,79718,39.39,6820,7090,6820,8860,4780,6820,6951.36,0.00,0,-7035,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1065,-9.33,3.40,12,0.52,-748.00,2050.00,12200,20240328,-42.79,4195,20241029,66.39,9430,-25.98,20250211,5310,31.45,20250102,12200,-42.79,20240328,4195,66.39,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250321,121018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,190,2,2.79,478964445,68956,34.07,6820,7090,6820,8860,4780,6820,6945.94,0.00,0,-3158,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1070,-9.37,3.42,12,0.45,-748.00,2050.00,12200,20240328,-42.54,4195,20241029,67.10,9430,-25.66,20250211,5310,32.02,20250102,12200,-42.54,20240328,4195,67.10,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250321,111017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,160,2,2.35,420035215,60547,29.92,6820,7090,6820,8860,4780,6820,6937.34,0.00,0,-5653,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1065,-9.33,3.40,12,0.40,-748.00,2050.00,12200,20240328,-42.79,4195,20241029,66.39,9430,-25.98,20250211,5310,31.45,20250102,12200,-42.79,20240328,4195,66.39,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250321,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,20,2,0.29,324752015,46805,23.13,6820,7090,6820,8860,4780,6820,6938.40,0.00,0,-6348,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1044,-9.14,3.34,12,0.31,-748.00,2050.00,12200,20240328,-43.93,4195,20241029,63.05,9430,-27.47,20250211,5310,28.81,20250102,12200,-43.93,20240328,4195,63.05,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250321,091025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,150,2,2.20,122256575,17537,8.66,6820,7090,6820,8860,4780,6820,6971.35,0.00,0,-2707,7780,7300,7060,6580,6340,7180,6460,76,2040,500,4630,10,1,15258475,1064,-9.32,3.40,12,0.11,-748.00,2050.00,12200,20240328,-42.87,4195,20241029,66.15,9430,-26.09,20250211,5310,31.26,20250102,12200,-42.87,20240328,4195,66.15,20241029,1.37,N,226330,500,76 억,,0,N,N,2,N,00,N
20250320,161631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-480,5,-6.58,1422137660,199866,86.80,7300,7540,6820,9490,5110,7300,7118.38,0.00,0,-4107,7726,7512,7266,7052,6806,7390,6930,76,2190,500,4960,10,1,15258475,1041,-9.12,3.33,12,1.31,-748.00,2050.00,12200,20240328,-44.10,4195,20241029,62.57,9430,-27.68,20250211,5310,28.44,20250102,12200,-44.10,20240328,4195,62.57,20241029,1.32,N,226330,500,76 억,,0,N,N,2,N,00,N
20250320,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-430,5,-5.89,1290242380,180551,78.41,7300,7540,6820,9490,5110,7300,7146.14,0.00,0,-5274,7726,7512,7266,7052,6806,7390,6930,76,2190,500,4960,10,1,15258475,1048,-9.18,3.35,12,1.18,-748.00,2050.00,12200,20240328,-43.69,4195,20241029,63.77,9430,-27.15,20250211,5310,29.38,20250102,12200,-43.69,20240328,4195,63.77,20241029,1.32,N,226330,500,76 억,,0,N,N,41,N,00,N
20250320,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-310,5,-4.25,1027664800,142526,61.90,7300,7540,6970,9490,5110,7300,7210.37,0.00,0,-13655,7726,7512,7266,7052,6806,7390,6930,76,2190,500,4960,10,1,15258475,1067,-9.34,3.41,12,0.93,-748.00,2050.00,12200,20240328,-42.70,4195,20241029,66.63,9430,-25.87,20250211,5310,31.64,20250102,12200,-42.70,20240328,4195,66.63,20241029,1.32,N,226330,500,76 억,,0,N,N,41,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 161031 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 130 2 1.91 771142595 110880 54.78 6820 7090 6820 8860 4780 6820 6954.76 0.00 0 -6193 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1060 -9.29 3.39 12 0.73 -748.00 2050.00 12200 20240328 -43.03 4195 20241029 65.67 9430 -26.30 20250211 5310 30.89 20250102 12200 -43.03 20240328 4195 65.67 20241029 1.37 N 226330 500 76 억 0 N N 31 N 00 N
3 20250321 151016 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 150 2 2.20 706808820 101631 50.21 6820 7090 6820 8860 4780 6820 6954.66 0.00 0 -7450 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1064 -9.32 3.40 12 0.67 -748.00 2050.00 12200 20240328 -42.87 4195 20241029 66.15 9430 -26.09 20250211 5310 31.26 20250102 12200 -42.87 20240328 4195 66.15 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
4 20250321 141017 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 140 2 2.05 623431775 89687 44.31 6820 7090 6820 8860 4780 6820 6951.19 0.00 0 -8680 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1062 -9.30 3.40 12 0.59 -748.00 2050.00 12200 20240328 -42.95 4195 20241029 65.91 9430 -26.19 20250211 5310 31.07 20250102 12200 -42.95 20240328 4195 65.91 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
5 20250321 131018 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 160 2 2.35 554148855 79718 39.39 6820 7090 6820 8860 4780 6820 6951.36 0.00 0 -7035 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1065 -9.33 3.40 12 0.52 -748.00 2050.00 12200 20240328 -42.79 4195 20241029 66.39 9430 -25.98 20250211 5310 31.45 20250102 12200 -42.79 20240328 4195 66.39 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
6 20250321 121018 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 190 2 2.79 478964445 68956 34.07 6820 7090 6820 8860 4780 6820 6945.94 0.00 0 -3158 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1070 -9.37 3.42 12 0.45 -748.00 2050.00 12200 20240328 -42.54 4195 20241029 67.10 9430 -25.66 20250211 5310 32.02 20250102 12200 -42.54 20240328 4195 67.10 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
7 20250321 111017 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 160 2 2.35 420035215 60547 29.92 6820 7090 6820 8860 4780 6820 6937.34 0.00 0 -5653 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1065 -9.33 3.40 12 0.40 -748.00 2050.00 12200 20240328 -42.79 4195 20241029 66.39 9430 -25.98 20250211 5310 31.45 20250102 12200 -42.79 20240328 4195 66.39 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
8 20250321 101019 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 20 2 0.29 324752015 46805 23.13 6820 7090 6820 8860 4780 6820 6938.40 0.00 0 -6348 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1044 -9.14 3.34 12 0.31 -748.00 2050.00 12200 20240328 -43.93 4195 20241029 63.05 9430 -27.47 20250211 5310 28.81 20250102 12200 -43.93 20240328 4195 63.05 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
9 20250321 091025 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 150 2 2.20 122256575 17537 8.66 6820 7090 6820 8860 4780 6820 6971.35 0.00 0 -2707 7780 7300 7060 6580 6340 7180 6460 76 2040 500 4630 10 1 15258475 1064 -9.32 3.40 12 0.11 -748.00 2050.00 12200 20240328 -42.87 4195 20241029 66.15 9430 -26.09 20250211 5310 31.26 20250102 12200 -42.87 20240328 4195 66.15 20241029 1.37 N 226330 500 76 억 0 N N 2 N 00 N
10 20250320 161631 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -480 5 -6.58 1422137660 199866 86.80 7300 7540 6820 9490 5110 7300 7118.38 0.00 0 -4107 7726 7512 7266 7052 6806 7390 6930 76 2190 500 4960 10 1 15258475 1041 -9.12 3.33 12 1.31 -748.00 2050.00 12200 20240328 -44.10 4195 20241029 62.57 9430 -27.68 20250211 5310 28.44 20250102 12200 -44.10 20240328 4195 62.57 20241029 1.32 N 226330 500 76 억 0 N N 2 N 00 N
11 20250320 151015 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -430 5 -5.89 1290242380 180551 78.41 7300 7540 6820 9490 5110 7300 7146.14 0.00 0 -5274 7726 7512 7266 7052 6806 7390 6930 76 2190 500 4960 10 1 15258475 1048 -9.18 3.35 12 1.18 -748.00 2050.00 12200 20240328 -43.69 4195 20241029 63.77 9430 -27.15 20250211 5310 29.38 20250102 12200 -43.69 20240328 4195 63.77 20241029 1.32 N 226330 500 76 억 0 N N 41 N 00 N
12 20250320 141018 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -310 5 -4.25 1027664800 142526 61.90 7300 7540 6970 9490 5110 7300 7210.37 0.00 0 -13655 7726 7512 7266 7052 6806 7390 6930 76 2190 500 4960 10 1 15258475 1067 -9.34 3.41 12 0.93 -748.00 2050.00 12200 20240328 -42.70 4195 20241029 66.63 9430 -25.87 20250211 5310 31.64 20250102 12200 -42.70 20240328 4195 66.63 20241029 1.32 N 226330 500 76 억 0 N N 41 N 00 N