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
288980/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
20250321,161132,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1042,-8,5,-0.76,139193685,135160,68.60,1063,1063,1008,1365,735,1050,1029.84,2.05,0,16829,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,360,148.86,0.92,12,0.39,7.00,1137.00,3265,20240402,-68.09,1008,20250321,3.37,1540,-32.34,20250206,1008,3.37,20250321,3265,-68.09,20240402,1008,3.37,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,151117,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1033,-17,5,-1.62,134847231,130966,66.47,1063,1063,1008,1365,735,1050,1029.64,2.05,0,18416,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,357,147.57,0.91,12,0.38,7.00,1137.00,3265,20240402,-68.36,1008,20250321,2.48,1540,-32.92,20250206,1008,2.48,20250321,3265,-68.36,20240402,1008,2.48,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,141118,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1034,-16,5,-1.52,123573718,120046,60.93,1063,1063,1008,1365,735,1050,1029.39,2.05,0,20313,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,357,147.71,0.91,12,0.35,7.00,1137.00,3265,20240402,-68.33,1008,20250321,2.58,1540,-32.86,20250206,1008,2.58,20250321,3265,-68.33,20240402,1008,2.58,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,131119,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1035,-15,5,-1.43,114766685,111515,56.60,1063,1063,1008,1365,735,1050,1029.16,2.05,0,22003,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,358,147.86,0.91,12,0.32,7.00,1137.00,3265,20240402,-68.30,1008,20250321,2.68,1540,-32.79,20250206,1008,2.68,20250321,3265,-68.30,20240402,1008,2.68,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,121119,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1046,-4,5,-0.38,105687232,102736,52.14,1063,1063,1008,1365,735,1050,1028.73,2.05,0,18762,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,361,149.43,0.92,12,0.30,7.00,1137.00,3265,20240402,-67.96,1008,20250321,3.77,1540,-32.08,20250206,1008,3.77,20250321,3265,-67.96,20240402,1008,3.77,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,111118,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1036,-14,5,-1.33,85888992,83722,42.49,1063,1063,1008,1365,735,1050,1025.88,2.05,0,4340,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,358,148.00,0.91,12,0.24,7.00,1137.00,3265,20240402,-68.27,1008,20250321,2.78,1540,-32.73,20250206,1008,2.78,20250321,3265,-68.27,20240402,1008,2.78,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,101120,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1011,-39,5,-3.71,64940957,63256,32.10,1063,1063,1008,1365,735,1050,1026.64,2.05,0,-3427,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,349,144.43,0.89,12,0.18,7.00,1137.00,3265,20240402,-69.04,1008,20250321,0.30,1540,-34.35,20250206,1008,0.30,20250321,3265,-69.04,20240402,1008,0.30,20250321,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250321,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,5,2,0.48,8263804,7852,3.99,1063,1063,1048,1365,735,1050,1052.45,2.05,0,-2132,1130,1089,1064,1023,998,1077,1011,173,315,500,710,1,1,34556562,365,150.71,0.93,12,0.02,7.00,1137.00,3265,20240402,-67.69,1039,20250320,1.54,1540,-31.49,20250206,1039,1.54,20250320,3265,-67.69,20240402,1039,1.54,20250320,2.58,N,288980,500,172 억,,707674,N,N,0,N,00,N
20250320,161731,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1050,-47,5,-4.28,207588182,195829,259.29,1088,1105,1039,1426,768,1097,1060.27,2.12,0,-25623,1139,1118,1099,1078,1059,1128,1088,173,329,500,740,1,1,34556562,363,150.00,0.92,12,0.57,7.00,1137.00,3265,20240402,-67.84,1039,20250320,1.06,1540,-31.82,20250206,1039,1.06,20250320,3265,-67.84,20240402,1039,1.06,20250320,2.59,N,288980,500,172 억,,733943,N,N,0,N,00,N
20250320,151115,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1042,-55,5,-5.01,162768373,152998,202.58,1088,1105,1042,1426,768,1097,1063.86,2.12,0,-18277,1139,1118,1099,1078,1059,1128,1088,173,329,500,740,1,1,34556562,360,148.86,0.92,12,0.44,7.00,1137.00,3265,20240402,-68.09,1042,20250320,0.00,1540,-32.34,20250206,1042,0.00,20250320,3265,-68.09,20240402,1042,0.00,20250320,2.59,N,288980,500,172 억,,733943,N,N,0,N,00,N
20250320,141119,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1053,-44,5,-4.01,106977883,99832,132.19,1088,1105,1050,1426,768,1097,1071.58,2.12,0,-15526,1139,1118,1099,1078,1059,1128,1088,173,329,500,740,1,1,34556562,364,150.43,0.93,12,0.29,7.00,1137.00,3265,20240402,-67.75,1050,20250320,0.29,1540,-31.62,20250206,1050,0.29,20250320,3265,-67.75,20240402,1050,0.29,20250320,2.59,N,288980,500,172 억,,733943,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 161132 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1042 -8 5 -0.76 139193685 135160 68.60 1063 1063 1008 1365 735 1050 1029.84 2.05 0 16829 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 360 148.86 0.92 12 0.39 7.00 1137.00 3265 20240402 -68.09 1008 20250321 3.37 1540 -32.34 20250206 1008 3.37 20250321 3265 -68.09 20240402 1008 3.37 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
3 20250321 151117 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1033 -17 5 -1.62 134847231 130966 66.47 1063 1063 1008 1365 735 1050 1029.64 2.05 0 18416 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 357 147.57 0.91 12 0.38 7.00 1137.00 3265 20240402 -68.36 1008 20250321 2.48 1540 -32.92 20250206 1008 2.48 20250321 3265 -68.36 20240402 1008 2.48 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
4 20250321 141118 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1034 -16 5 -1.52 123573718 120046 60.93 1063 1063 1008 1365 735 1050 1029.39 2.05 0 20313 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 357 147.71 0.91 12 0.35 7.00 1137.00 3265 20240402 -68.33 1008 20250321 2.58 1540 -32.86 20250206 1008 2.58 20250321 3265 -68.33 20240402 1008 2.58 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
5 20250321 131119 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1035 -15 5 -1.43 114766685 111515 56.60 1063 1063 1008 1365 735 1050 1029.16 2.05 0 22003 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 358 147.86 0.91 12 0.32 7.00 1137.00 3265 20240402 -68.30 1008 20250321 2.68 1540 -32.79 20250206 1008 2.68 20250321 3265 -68.30 20240402 1008 2.68 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
6 20250321 121119 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1046 -4 5 -0.38 105687232 102736 52.14 1063 1063 1008 1365 735 1050 1028.73 2.05 0 18762 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 361 149.43 0.92 12 0.30 7.00 1137.00 3265 20240402 -67.96 1008 20250321 3.77 1540 -32.08 20250206 1008 3.77 20250321 3265 -67.96 20240402 1008 3.77 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
7 20250321 111118 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1036 -14 5 -1.33 85888992 83722 42.49 1063 1063 1008 1365 735 1050 1025.88 2.05 0 4340 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 358 148.00 0.91 12 0.24 7.00 1137.00 3265 20240402 -68.27 1008 20250321 2.78 1540 -32.73 20250206 1008 2.78 20250321 3265 -68.27 20240402 1008 2.78 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
8 20250321 101120 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1011 -39 5 -3.71 64940957 63256 32.10 1063 1063 1008 1365 735 1050 1026.64 2.05 0 -3427 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 349 144.43 0.89 12 0.18 7.00 1137.00 3265 20240402 -69.04 1008 20250321 0.30 1540 -34.35 20250206 1008 0.30 20250321 3265 -69.04 20240402 1008 0.30 20250321 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
9 20250321 091125 57 100.00 KOSDAQ IT 서비스 N N N N N 1055 5 2 0.48 8263804 7852 3.99 1063 1063 1048 1365 735 1050 1052.45 2.05 0 -2132 1130 1089 1064 1023 998 1077 1011 173 315 500 710 1 1 34556562 365 150.71 0.93 12 0.02 7.00 1137.00 3265 20240402 -67.69 1039 20250320 1.54 1540 -31.49 20250206 1039 1.54 20250320 3265 -67.69 20240402 1039 1.54 20250320 2.58 N 288980 500 172 억 707674 N N 0 N 00 N
10 20250320 161731 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1050 -47 5 -4.28 207588182 195829 259.29 1088 1105 1039 1426 768 1097 1060.27 2.12 0 -25623 1139 1118 1099 1078 1059 1128 1088 173 329 500 740 1 1 34556562 363 150.00 0.92 12 0.57 7.00 1137.00 3265 20240402 -67.84 1039 20250320 1.06 1540 -31.82 20250206 1039 1.06 20250320 3265 -67.84 20240402 1039 1.06 20250320 2.59 N 288980 500 172 억 733943 N N 0 N 00 N
11 20250320 151115 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1042 -55 5 -5.01 162768373 152998 202.58 1088 1105 1042 1426 768 1097 1063.86 2.12 0 -18277 1139 1118 1099 1078 1059 1128 1088 173 329 500 740 1 1 34556562 360 148.86 0.92 12 0.44 7.00 1137.00 3265 20240402 -68.09 1042 20250320 0.00 1540 -32.34 20250206 1042 0.00 20250320 3265 -68.09 20240402 1042 0.00 20250320 2.59 N 288980 500 172 억 733943 N N 0 N 00 N
12 20250320 141119 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1053 -44 5 -4.01 106977883 99832 132.19 1088 1105 1050 1426 768 1097 1071.58 2.12 0 -15526 1139 1118 1099 1078 1059 1128 1088 173 329 500 740 1 1 34556562 364 150.43 0.93 12 0.29 7.00 1137.00 3265 20240402 -67.75 1050 20250320 0.29 1540 -31.62 20250206 1050 0.29 20250320 3265 -67.75 20240402 1050 0.29 20250320 2.59 N 288980 500 172 억 733943 N N 0 N 00 N