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
250060/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
20250321,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-25,5,-1.00,390307869,156727,103.99,2500,2515,2465,3255,1755,2505,2490.37,0.50,0,-30347,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,798,-206.67,3.55,12,0.49,-12.00,698.00,4940,20240529,-49.80,2360,20240909,5.08,3180,-22.01,20250107,2465,0.61,20250321,4940,-49.80,20240529,2360,5.08,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-25,5,-1.00,359030874,144098,95.61,2500,2515,2465,3255,1755,2505,2491.57,0.50,0,-27727,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,798,-206.67,3.55,12,0.45,-12.00,698.00,4940,20240529,-49.80,2360,20240909,5.08,3180,-22.01,20250107,2465,0.61,20250321,4940,-49.80,20240529,2360,5.08,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-20,5,-0.80,306133690,122742,81.44,2500,2515,2465,3255,1755,2505,2494.12,0.50,0,-27075,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,799,-207.08,3.56,12,0.38,-12.00,698.00,4940,20240529,-49.70,2360,20240909,5.30,3180,-21.86,20250107,2465,0.81,20250321,4940,-49.70,20240529,2360,5.30,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,131043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-20,5,-0.80,281298610,112737,74.81,2500,2515,2465,3255,1755,2505,2495.18,0.50,0,-24472,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,799,-207.08,3.56,12,0.35,-12.00,698.00,4940,20240529,-49.70,2360,20240909,5.30,3180,-21.86,20250107,2465,0.81,20250321,4940,-49.70,20240529,2360,5.30,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-5,5,-0.20,243059575,97368,64.61,2500,2515,2465,3255,1755,2505,2496.30,0.50,0,-23990,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,804,-208.33,3.58,12,0.30,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250321,4940,-49.39,20240529,2360,5.93,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-5,5,-0.20,219785405,88023,58.41,2500,2515,2465,3255,1755,2505,2496.91,0.50,0,-24153,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,804,-208.33,3.58,12,0.27,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250321,4940,-49.39,20240529,2360,5.93,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,101045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-5,5,-0.20,202049690,80908,53.69,2500,2515,2465,3255,1755,2505,2497.28,0.50,0,-24156,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,804,-208.33,3.58,12,0.25,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250321,4940,-49.39,20240529,2360,5.93,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250321,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-5,5,-0.20,15529740,6194,4.11,2500,2515,2500,3255,1755,2505,2507.22,0.50,0,-2491,2701,2602,2551,2452,2401,2577,2427,32,750,100,1800,5,1,32171314,804,-208.33,3.58,12,0.02,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250311,4940,-49.39,20240529,2360,5.93,20240909,1.40,N,250060,100,32 억,,162033,N,N,0,N,00,N
20250320,161655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,5,2,0.20,381795097,150602,167.36,2650,2650,2500,3250,1750,2500,2535.13,0.54,0,-16766,2553,2526,2503,2476,2453,2540,2490,32,750,100,1800,5,1,32171314,806,-208.75,3.59,12,0.47,-12.00,698.00,4940,20240529,-49.29,2360,20240909,6.14,3180,-21.23,20250107,2465,1.62,20250311,4940,-49.29,20240529,2360,6.14,20240909,1.42,N,250060,100,32 억,,173872,N,N,0,N,00,N
20250320,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,10,2,0.40,376437272,148462,164.98,2650,2650,2500,3250,1750,2500,2535.58,0.54,0,-16571,2553,2526,2503,2476,2453,2540,2490,32,750,100,1800,5,1,32171314,807,-209.17,3.60,12,0.46,-12.00,698.00,4940,20240529,-49.19,2360,20240909,6.36,3180,-21.07,20250107,2465,1.83,20250311,4940,-49.19,20240529,2360,6.36,20240909,1.42,N,250060,100,32 억,,173872,N,N,0,N,00,N
20250320,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,5,2,0.20,352473262,138884,154.34,2650,2650,2500,3250,1750,2500,2537.90,0.54,0,-16616,2553,2526,2503,2476,2453,2540,2490,32,750,100,1800,5,1,32171314,806,-208.75,3.59,12,0.43,-12.00,698.00,4940,20240529,-49.29,2360,20240909,6.14,3180,-21.23,20250107,2465,1.62,20250311,4940,-49.29,20240529,2360,6.14,20240909,1.42,N,250060,100,32 억,,173872,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 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -25 5 -1.00 390307869 156727 103.99 2500 2515 2465 3255 1755 2505 2490.37 0.50 0 -30347 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 798 -206.67 3.55 12 0.49 -12.00 698.00 4940 20240529 -49.80 2360 20240909 5.08 3180 -22.01 20250107 2465 0.61 20250321 4940 -49.80 20240529 2360 5.08 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
3 20250321 151041 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -25 5 -1.00 359030874 144098 95.61 2500 2515 2465 3255 1755 2505 2491.57 0.50 0 -27727 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 798 -206.67 3.55 12 0.45 -12.00 698.00 4940 20240529 -49.80 2360 20240909 5.08 3180 -22.01 20250107 2465 0.61 20250321 4940 -49.80 20240529 2360 5.08 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
4 20250321 141042 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -20 5 -0.80 306133690 122742 81.44 2500 2515 2465 3255 1755 2505 2494.12 0.50 0 -27075 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 799 -207.08 3.56 12 0.38 -12.00 698.00 4940 20240529 -49.70 2360 20240909 5.30 3180 -21.86 20250107 2465 0.81 20250321 4940 -49.70 20240529 2360 5.30 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
5 20250321 131043 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -20 5 -0.80 281298610 112737 74.81 2500 2515 2465 3255 1755 2505 2495.18 0.50 0 -24472 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 799 -207.08 3.56 12 0.35 -12.00 698.00 4940 20240529 -49.70 2360 20240909 5.30 3180 -21.86 20250107 2465 0.81 20250321 4940 -49.70 20240529 2360 5.30 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
6 20250321 121044 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -5 5 -0.20 243059575 97368 64.61 2500 2515 2465 3255 1755 2505 2496.30 0.50 0 -23990 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 804 -208.33 3.58 12 0.30 -12.00 698.00 4940 20240529 -49.39 2360 20240909 5.93 3180 -21.38 20250107 2465 1.42 20250321 4940 -49.39 20240529 2360 5.93 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
7 20250321 111043 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -5 5 -0.20 219785405 88023 58.41 2500 2515 2465 3255 1755 2505 2496.91 0.50 0 -24153 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 804 -208.33 3.58 12 0.27 -12.00 698.00 4940 20240529 -49.39 2360 20240909 5.93 3180 -21.38 20250107 2465 1.42 20250321 4940 -49.39 20240529 2360 5.93 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
8 20250321 101045 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -5 5 -0.20 202049690 80908 53.69 2500 2515 2465 3255 1755 2505 2497.28 0.50 0 -24156 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 804 -208.33 3.58 12 0.25 -12.00 698.00 4940 20240529 -49.39 2360 20240909 5.93 3180 -21.38 20250107 2465 1.42 20250321 4940 -49.39 20240529 2360 5.93 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
9 20250321 091050 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -5 5 -0.20 15529740 6194 4.11 2500 2515 2500 3255 1755 2505 2507.22 0.50 0 -2491 2701 2602 2551 2452 2401 2577 2427 32 750 100 1800 5 1 32171314 804 -208.33 3.58 12 0.02 -12.00 698.00 4940 20240529 -49.39 2360 20240909 5.93 3180 -21.38 20250107 2465 1.42 20250311 4940 -49.39 20240529 2360 5.93 20240909 1.40 N 250060 100 32 억 162033 N N 0 N 00 N
10 20250320 161655 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 5 2 0.20 381795097 150602 167.36 2650 2650 2500 3250 1750 2500 2535.13 0.54 0 -16766 2553 2526 2503 2476 2453 2540 2490 32 750 100 1800 5 1 32171314 806 -208.75 3.59 12 0.47 -12.00 698.00 4940 20240529 -49.29 2360 20240909 6.14 3180 -21.23 20250107 2465 1.62 20250311 4940 -49.29 20240529 2360 6.14 20240909 1.42 N 250060 100 32 억 173872 N N 0 N 00 N
11 20250320 151039 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 10 2 0.40 376437272 148462 164.98 2650 2650 2500 3250 1750 2500 2535.58 0.54 0 -16571 2553 2526 2503 2476 2453 2540 2490 32 750 100 1800 5 1 32171314 807 -209.17 3.60 12 0.46 -12.00 698.00 4940 20240529 -49.19 2360 20240909 6.36 3180 -21.07 20250107 2465 1.83 20250311 4940 -49.19 20240529 2360 6.36 20240909 1.42 N 250060 100 32 억 173872 N N 0 N 00 N
12 20250320 141043 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 5 2 0.20 352473262 138884 154.34 2650 2650 2500 3250 1750 2500 2537.90 0.54 0 -16616 2553 2526 2503 2476 2453 2540 2490 32 750 100 1800 5 1 32171314 806 -208.75 3.59 12 0.43 -12.00 698.00 4940 20240529 -49.29 2360 20240909 6.14 3180 -21.23 20250107 2465 1.62 20250311 4940 -49.29 20240529 2360 6.14 20240909 1.42 N 250060 100 32 억 173872 N N 0 N 00 N