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
333050/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
20250321,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,18,2,1.43,39725115,31784,383.54,1250,1277,1240,1636,882,1259,1249.84,0.25,0,-853,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,314,27.76,1.44,12,0.13,46.00,886.00,1670,20241212,-23.53,1152,20241112,10.85,1330,-3.98,20250131,1204,6.06,20250304,1670,-23.53,20241212,1152,10.85,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-12,5,-0.95,25098632,20135,242.97,1250,1258,1240,1636,882,1259,1246.52,0.25,0,-616,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,307,27.11,1.41,12,0.08,46.00,886.00,1670,20241212,-25.33,1152,20241112,8.25,1330,-6.24,20250131,1204,3.57,20250304,1670,-25.33,20241212,1152,8.25,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1254,-5,5,-0.40,23906398,19179,231.43,1250,1258,1240,1636,882,1259,1246.49,0.25,0,-656,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,309,27.26,1.42,12,0.08,46.00,886.00,1670,20241212,-24.91,1152,20241112,8.85,1330,-5.71,20250131,1204,4.15,20250304,1670,-24.91,20241212,1152,8.85,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1256,-3,5,-0.24,22901072,18373,221.71,1250,1258,1240,1636,882,1259,1246.45,0.25,0,-656,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,309,27.30,1.42,12,0.07,46.00,886.00,1670,20241212,-24.79,1152,20241112,9.03,1330,-5.56,20250131,1204,4.32,20250304,1670,-24.79,20241212,1152,9.03,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1256,-3,5,-0.24,20270286,16266,196.28,1250,1258,1240,1636,882,1259,1246.18,0.25,0,-743,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,309,27.30,1.42,12,0.07,46.00,886.00,1670,20241212,-24.79,1152,20241112,9.03,1330,-5.56,20250131,1204,4.32,20250304,1670,-24.79,20241212,1152,9.03,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,111203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,-10,5,-0.79,18230280,14634,176.59,1250,1258,1240,1636,882,1259,1245.75,0.25,0,-744,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,307,27.15,1.41,12,0.06,46.00,886.00,1670,20241212,-25.21,1152,20241112,8.42,1330,-6.09,20250131,1204,3.74,20250304,1670,-25.21,20241212,1152,8.42,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,-10,5,-0.79,16644050,13364,161.26,1250,1258,1240,1636,882,1259,1245.44,0.25,0,-745,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,307,27.15,1.41,12,0.05,46.00,886.00,1670,20241212,-25.21,1152,20241112,8.42,1330,-6.09,20250131,1204,3.74,20250304,1670,-25.21,20241212,1152,8.42,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250321,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,-9,5,-0.71,2859913,2288,27.61,1250,1250,1247,1636,882,1259,1249.96,0.25,0,53,1283,1271,1258,1246,1233,1277,1252,25,377,100,900,1,1,24613326,308,27.17,1.41,12,0.01,46.00,886.00,1670,20241212,-25.15,1152,20241112,8.51,1330,-6.02,20250131,1204,3.82,20250304,1670,-25.15,20241212,1152,8.51,20241112,0.35,N,333050,100,24 억,,61447,N,N,0,N,00,N
20250320,161815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,1,2,0.08,10420033,8287,38.26,1258,1270,1245,1635,881,1258,1257.37,0.26,0,-3614,1295,1276,1266,1247,1237,1271,1242,25,377,100,900,1,1,24613326,310,27.37,1.42,12,0.03,46.00,886.00,1670,20241212,-24.61,1152,20241112,9.29,1330,-5.34,20250131,1204,4.57,20250304,1670,-24.61,20241212,1152,9.29,20241112,0.35,N,333050,100,24 억,,65061,N,N,0,N,00,N
20250320,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,1,2,0.08,9743950,7750,35.78,1258,1270,1245,1635,881,1258,1257.28,0.26,0,-3601,1295,1276,1266,1247,1237,1271,1242,25,377,100,900,1,1,24613326,310,27.37,1.42,12,0.03,46.00,886.00,1670,20241212,-24.61,1152,20241112,9.29,1330,-5.34,20250131,1204,4.57,20250304,1670,-24.61,20241212,1152,9.29,20241112,0.35,N,333050,100,24 억,,65061,N,N,0,N,00,N
20250320,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,1,2,0.08,8342529,6636,30.64,1258,1270,1245,1635,881,1258,1257.16,0.26,0,-2490,1295,1276,1266,1247,1237,1271,1242,25,377,100,900,1,1,24613326,310,27.37,1.42,12,0.03,46.00,886.00,1670,20241212,-24.61,1152,20241112,9.29,1330,-5.34,20250131,1204,4.57,20250304,1670,-24.61,20241212,1152,9.29,20241112,0.35,N,333050,100,24 억,,65061,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 161216 57 100.00 KOSDAQ IT 서비스 N N N N N 1277 18 2 1.43 39725115 31784 383.54 1250 1277 1240 1636 882 1259 1249.84 0.25 0 -853 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 314 27.76 1.44 12 0.13 46.00 886.00 1670 20241212 -23.53 1152 20241112 10.85 1330 -3.98 20250131 1204 6.06 20250304 1670 -23.53 20241212 1152 10.85 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
3 20250321 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 1247 -12 5 -0.95 25098632 20135 242.97 1250 1258 1240 1636 882 1259 1246.52 0.25 0 -616 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 307 27.11 1.41 12 0.08 46.00 886.00 1670 20241212 -25.33 1152 20241112 8.25 1330 -6.24 20250131 1204 3.57 20250304 1670 -25.33 20241212 1152 8.25 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
4 20250321 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 1254 -5 5 -0.40 23906398 19179 231.43 1250 1258 1240 1636 882 1259 1246.49 0.25 0 -656 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 309 27.26 1.42 12 0.08 46.00 886.00 1670 20241212 -24.91 1152 20241112 8.85 1330 -5.71 20250131 1204 4.15 20250304 1670 -24.91 20241212 1152 8.85 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
5 20250321 131204 57 100.00 KOSDAQ IT 서비스 N N N N N 1256 -3 5 -0.24 22901072 18373 221.71 1250 1258 1240 1636 882 1259 1246.45 0.25 0 -656 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 309 27.30 1.42 12 0.07 46.00 886.00 1670 20241212 -24.79 1152 20241112 9.03 1330 -5.56 20250131 1204 4.32 20250304 1670 -24.79 20241212 1152 9.03 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
6 20250321 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 1256 -3 5 -0.24 20270286 16266 196.28 1250 1258 1240 1636 882 1259 1246.18 0.25 0 -743 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 309 27.30 1.42 12 0.07 46.00 886.00 1670 20241212 -24.79 1152 20241112 9.03 1330 -5.56 20250131 1204 4.32 20250304 1670 -24.79 20241212 1152 9.03 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
7 20250321 111203 57 100.00 KOSDAQ IT 서비스 N N N N N 1249 -10 5 -0.79 18230280 14634 176.59 1250 1258 1240 1636 882 1259 1245.75 0.25 0 -744 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 307 27.15 1.41 12 0.06 46.00 886.00 1670 20241212 -25.21 1152 20241112 8.42 1330 -6.09 20250131 1204 3.74 20250304 1670 -25.21 20241212 1152 8.42 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
8 20250321 101204 57 100.00 KOSDAQ IT 서비스 N N N N N 1249 -10 5 -0.79 16644050 13364 161.26 1250 1258 1240 1636 882 1259 1245.44 0.25 0 -745 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 307 27.15 1.41 12 0.05 46.00 886.00 1670 20241212 -25.21 1152 20241112 8.42 1330 -6.09 20250131 1204 3.74 20250304 1670 -25.21 20241212 1152 8.42 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
9 20250321 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 -9 5 -0.71 2859913 2288 27.61 1250 1250 1247 1636 882 1259 1249.96 0.25 0 53 1283 1271 1258 1246 1233 1277 1252 25 377 100 900 1 1 24613326 308 27.17 1.41 12 0.01 46.00 886.00 1670 20241212 -25.15 1152 20241112 8.51 1330 -6.02 20250131 1204 3.82 20250304 1670 -25.15 20241212 1152 8.51 20241112 0.35 N 333050 100 24 억 61447 N N 0 N 00 N
10 20250320 161815 57 100.00 KOSDAQ IT 서비스 N N N N N 1259 1 2 0.08 10420033 8287 38.26 1258 1270 1245 1635 881 1258 1257.37 0.26 0 -3614 1295 1276 1266 1247 1237 1271 1242 25 377 100 900 1 1 24613326 310 27.37 1.42 12 0.03 46.00 886.00 1670 20241212 -24.61 1152 20241112 9.29 1330 -5.34 20250131 1204 4.57 20250304 1670 -24.61 20241212 1152 9.29 20241112 0.35 N 333050 100 24 억 65061 N N 0 N 00 N
11 20250320 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 1259 1 2 0.08 9743950 7750 35.78 1258 1270 1245 1635 881 1258 1257.28 0.26 0 -3601 1295 1276 1266 1247 1237 1271 1242 25 377 100 900 1 1 24613326 310 27.37 1.42 12 0.03 46.00 886.00 1670 20241212 -24.61 1152 20241112 9.29 1330 -5.34 20250131 1204 4.57 20250304 1670 -24.61 20241212 1152 9.29 20241112 0.35 N 333050 100 24 억 65061 N N 0 N 00 N
12 20250320 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 1259 1 2 0.08 8342529 6636 30.64 1258 1270 1245 1635 881 1258 1257.16 0.26 0 -2490 1295 1276 1266 1247 1237 1271 1242 25 377 100 900 1 1 24613326 310 27.37 1.42 12 0.03 46.00 886.00 1670 20241212 -24.61 1152 20241112 9.29 1330 -5.34 20250131 1204 4.57 20250304 1670 -24.61 20241212 1152 9.29 20241112 0.35 N 333050 100 24 억 65061 N N 0 N 00 N