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
321820/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
20250321,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10510,-20,5,-0.19,1653140680,154005,36.87,10570,11080,10370,13680,7380,10530,10734.33,0.90,0,-19116,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1639,-15.25,4.97,12,0.99,-689.00,2115.00,23000,20241106,-54.30,8930,20240805,17.69,14120,-25.57,20250107,9880,6.38,20250311,23000,-54.30,20241106,8930,17.69,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,-90,5,-0.85,1556702360,144815,34.67,10570,11080,10370,13680,7380,10530,10749.59,0.90,0,-12835,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1628,-15.15,4.94,12,0.93,-689.00,2115.00,23000,20241106,-54.61,8930,20240805,16.91,14120,-26.06,20250107,9880,5.67,20250311,23000,-54.61,20241106,8930,16.91,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,10,2,0.09,1363134430,126317,30.24,10570,11080,10450,13680,7380,10530,10791.38,0.90,0,-4089,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1643,-15.30,4.98,12,0.81,-689.00,2115.00,23000,20241106,-54.17,8930,20240805,18.03,14120,-25.35,20250107,9880,6.68,20250311,23000,-54.17,20241106,8930,18.03,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,131155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10600,70,2,0.66,1234669270,114153,27.33,10570,11080,10450,13680,7380,10530,10815.92,0.90,0,-5858,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1653,-15.38,5.01,12,0.73,-689.00,2115.00,23000,20241106,-53.91,8930,20240805,18.70,14120,-24.93,20250107,9880,7.29,20250311,23000,-53.91,20241106,8930,18.70,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,130,2,1.23,1176620990,108681,26.02,10570,11080,10450,13680,7380,10530,10826.37,0.90,0,-4160,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1662,-15.47,5.04,12,0.70,-689.00,2115.00,23000,20241106,-53.65,8930,20240805,19.37,14120,-24.50,20250107,9880,7.89,20250311,23000,-53.65,20241106,8930,19.37,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,150,2,1.42,1110798380,102496,24.54,10570,11080,10450,13680,7380,10530,10837.48,0.90,0,-6651,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1665,-15.50,5.05,12,0.66,-689.00,2115.00,23000,20241106,-53.57,8930,20240805,19.60,14120,-24.36,20250107,9880,8.10,20250311,23000,-53.57,20241106,8930,19.60,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,-80,5,-0.76,982829385,90532,21.67,10570,11080,10450,13680,7380,10530,10856.15,0.90,0,-3044,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1629,-15.17,4.94,12,0.58,-689.00,2115.00,23000,20241106,-54.57,8930,20240805,17.02,14120,-25.99,20250107,9880,5.77,20250311,23000,-54.57,20241106,8930,17.02,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250321,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,410,2,3.89,635421660,58151,13.92,10570,11080,10570,13680,7380,10530,10927.10,0.90,0,6683,11930,11230,10700,10000,9470,11580,10350,78,3150,500,7370,10,1,15591376,1706,-15.88,5.17,12,0.37,-689.00,2115.00,23000,20241106,-52.43,8930,20240805,22.51,14120,-22.52,20250107,9880,10.73,20250311,23000,-52.43,20241106,8930,22.51,20240805,0.00,N,321820,500,77 억,,139969,N,N,0,N,00,N
20250320,161806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10530,250,2,2.43,4527744580,415823,1142.87,10180,11400,10170,13360,7200,10280,10889.25,0.64,0,35895,10546,10412,10256,10122,9966,10480,10190,78,3080,500,7190,10,1,15591376,1642,-15.28,4.98,12,2.67,-689.00,2115.00,23000,20241106,-54.22,8930,20240805,17.92,14120,-25.42,20250107,9880,6.58,20250311,23000,-54.22,20241106,8930,17.92,20240805,0.00,N,321820,500,77 억,,100563,N,N,0,N,00,N
20250320,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,240,2,2.33,4469437300,410289,1127.66,10180,11400,10170,13360,7200,10280,10893.39,0.64,0,37474,10546,10412,10256,10122,9966,10480,10190,78,3080,500,7190,10,1,15591376,1640,-15.27,4.97,12,2.63,-689.00,2115.00,23000,20241106,-54.26,8930,20240805,17.81,14120,-25.50,20250107,9880,6.48,20250311,23000,-54.26,20241106,8930,17.81,20240805,0.00,N,321820,500,77 억,,100563,N,N,0,N,00,N
20250320,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10590,310,2,3.02,4272608335,391585,1076.26,10180,11400,10170,13360,7200,10280,10911.07,0.64,0,41775,10546,10412,10256,10122,9966,10480,10190,78,3080,500,7190,10,1,15591376,1651,-15.37,5.01,12,2.51,-689.00,2115.00,23000,20241106,-53.96,8930,20240805,18.59,14120,-25.00,20250107,9880,7.19,20250311,23000,-53.96,20241106,8930,18.59,20240805,0.00,N,321820,500,77 억,,100563,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 10510 -20 5 -0.19 1653140680 154005 36.87 10570 11080 10370 13680 7380 10530 10734.33 0.90 0 -19116 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1639 -15.25 4.97 12 0.99 -689.00 2115.00 23000 20241106 -54.30 8930 20240805 17.69 14120 -25.57 20250107 9880 6.38 20250311 23000 -54.30 20241106 8930 17.69 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
3 20250321 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 10440 -90 5 -0.85 1556702360 144815 34.67 10570 11080 10370 13680 7380 10530 10749.59 0.90 0 -12835 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1628 -15.15 4.94 12 0.93 -689.00 2115.00 23000 20241106 -54.61 8930 20240805 16.91 14120 -26.06 20250107 9880 5.67 20250311 23000 -54.61 20241106 8930 16.91 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
4 20250321 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 10540 10 2 0.09 1363134430 126317 30.24 10570 11080 10450 13680 7380 10530 10791.38 0.90 0 -4089 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1643 -15.30 4.98 12 0.81 -689.00 2115.00 23000 20241106 -54.17 8930 20240805 18.03 14120 -25.35 20250107 9880 6.68 20250311 23000 -54.17 20241106 8930 18.03 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
5 20250321 131155 57 100.00 KOSDAQ IT 서비스 N N N N N 10600 70 2 0.66 1234669270 114153 27.33 10570 11080 10450 13680 7380 10530 10815.92 0.90 0 -5858 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1653 -15.38 5.01 12 0.73 -689.00 2115.00 23000 20241106 -53.91 8930 20240805 18.70 14120 -24.93 20250107 9880 7.29 20250311 23000 -53.91 20241106 8930 18.70 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
6 20250321 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 10660 130 2 1.23 1176620990 108681 26.02 10570 11080 10450 13680 7380 10530 10826.37 0.90 0 -4160 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1662 -15.47 5.04 12 0.70 -689.00 2115.00 23000 20241106 -53.65 8930 20240805 19.37 14120 -24.50 20250107 9880 7.89 20250311 23000 -53.65 20241106 8930 19.37 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
7 20250321 111154 57 100.00 KOSDAQ IT 서비스 N N N N N 10680 150 2 1.42 1110798380 102496 24.54 10570 11080 10450 13680 7380 10530 10837.48 0.90 0 -6651 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1665 -15.50 5.05 12 0.66 -689.00 2115.00 23000 20241106 -53.57 8930 20240805 19.60 14120 -24.36 20250107 9880 8.10 20250311 23000 -53.57 20241106 8930 19.60 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
8 20250321 101156 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 -80 5 -0.76 982829385 90532 21.67 10570 11080 10450 13680 7380 10530 10856.15 0.90 0 -3044 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1629 -15.17 4.94 12 0.58 -689.00 2115.00 23000 20241106 -54.57 8930 20240805 17.02 14120 -25.99 20250107 9880 5.77 20250311 23000 -54.57 20241106 8930 17.02 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
9 20250321 091202 57 100.00 KOSDAQ IT 서비스 N N N N N 10940 410 2 3.89 635421660 58151 13.92 10570 11080 10570 13680 7380 10530 10927.10 0.90 0 6683 11930 11230 10700 10000 9470 11580 10350 78 3150 500 7370 10 1 15591376 1706 -15.88 5.17 12 0.37 -689.00 2115.00 23000 20241106 -52.43 8930 20240805 22.51 14120 -22.52 20250107 9880 10.73 20250311 23000 -52.43 20241106 8930 22.51 20240805 0.00 N 321820 500 77 억 139969 N N 0 N 00 N
10 20250320 161806 57 100.00 KOSDAQ IT 서비스 N N N N N 10530 250 2 2.43 4527744580 415823 1142.87 10180 11400 10170 13360 7200 10280 10889.25 0.64 0 35895 10546 10412 10256 10122 9966 10480 10190 78 3080 500 7190 10 1 15591376 1642 -15.28 4.98 12 2.67 -689.00 2115.00 23000 20241106 -54.22 8930 20240805 17.92 14120 -25.42 20250107 9880 6.58 20250311 23000 -54.22 20241106 8930 17.92 20240805 0.00 N 321820 500 77 억 100563 N N 0 N 00 N
11 20250320 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 10520 240 2 2.33 4469437300 410289 1127.66 10180 11400 10170 13360 7200 10280 10893.39 0.64 0 37474 10546 10412 10256 10122 9966 10480 10190 78 3080 500 7190 10 1 15591376 1640 -15.27 4.97 12 2.63 -689.00 2115.00 23000 20241106 -54.26 8930 20240805 17.81 14120 -25.50 20250107 9880 6.48 20250311 23000 -54.26 20241106 8930 17.81 20240805 0.00 N 321820 500 77 억 100563 N N 0 N 00 N
12 20250320 141154 57 100.00 KOSDAQ IT 서비스 N N N N N 10590 310 2 3.02 4272608335 391585 1076.26 10180 11400 10170 13360 7200 10280 10911.07 0.64 0 41775 10546 10412 10256 10122 9966 10480 10190 78 3080 500 7190 10 1 15591376 1651 -15.37 5.01 12 2.51 -689.00 2115.00 23000 20241106 -53.96 8930 20240805 18.59 14120 -25.00 20250107 9880 7.19 20250311 23000 -53.96 20241106 8930 18.59 20240805 0.00 N 321820 500 77 억 100563 N N 0 N 00 N