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
337930/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
20250321,161220,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6450,-60,5,-0.92,761530875,117893,37.73,6510,6580,6390,8460,4560,6510,6459.52,4.76,0,13063,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1891,16.80,2.13,12,0.40,384.00,3029.00,13380,20241007,-51.79,4610,20240423,39.91,7390,-12.72,20250220,5730,12.57,20250203,13380,-51.79,20241007,4610,39.91,20240423,3.74,N,337930,500,148 억,,1395355,N,N,16,N,00,N
20250321,151205,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6470,-40,5,-0.61,743159285,115046,36.82,6510,6580,6390,8460,4560,6510,6459.67,4.76,0,12643,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1896,16.85,2.14,12,0.39,384.00,3029.00,13380,20241007,-51.64,4610,20240423,40.35,7390,-12.45,20250220,5730,12.91,20250203,13380,-51.64,20241007,4610,40.35,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250321,141206,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6450,-60,5,-0.92,603152780,93330,29.87,6510,6580,6390,8460,4560,6510,6462.58,4.76,0,5526,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1891,16.80,2.13,12,0.32,384.00,3029.00,13380,20241007,-51.79,4610,20240423,39.91,7390,-12.72,20250220,5730,12.57,20250203,13380,-51.79,20241007,4610,39.91,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250321,131208,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6490,-20,5,-0.31,490740300,75895,24.29,6510,6580,6390,8460,4560,6510,6466.04,4.76,0,7506,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1902,16.90,2.14,12,0.26,384.00,3029.00,13380,20241007,-51.49,4610,20240423,40.78,7390,-12.18,20250220,5730,13.26,20250203,13380,-51.49,20241007,4610,40.78,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250321,121208,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6490,-20,5,-0.31,422122965,65304,20.90,6510,6580,6390,8460,4560,6510,6463.97,4.76,0,9059,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1902,16.90,2.14,12,0.22,384.00,3029.00,13380,20241007,-51.49,4610,20240423,40.78,7390,-12.18,20250220,5730,13.26,20250203,13380,-51.49,20241007,4610,40.78,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250321,111207,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6470,-40,5,-0.61,367632865,56887,18.20,6510,6580,6390,8460,4560,6510,6462.51,4.76,0,5257,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1896,16.85,2.14,12,0.19,384.00,3029.00,13380,20241007,-51.64,4610,20240423,40.35,7390,-12.45,20250220,5730,12.91,20250203,13380,-51.64,20241007,4610,40.35,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250321,101209,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6430,-80,5,-1.23,298437705,46171,14.77,6510,6580,6390,8460,4560,6510,6463.75,4.76,0,1889,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1885,16.74,2.12,12,0.16,384.00,3029.00,13380,20241007,-51.94,4610,20240423,39.48,7390,-12.99,20250220,5730,12.22,20250203,13380,-51.94,20241007,4610,39.48,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250321,091215,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6520,10,2,0.15,28809230,4413,1.41,6510,6580,6510,8460,4560,6510,6528.26,4.76,0,-951,7043,6776,6633,6366,6223,6705,6295,148,1950,500,4030,10,1,29311547,1911,16.98,2.15,12,0.02,384.00,3029.00,13380,20241007,-51.27,4610,20240423,41.43,7390,-11.77,20250220,5730,13.79,20250203,13380,-51.27,20241007,4610,41.43,20240423,3.74,N,337930,500,148 억,,1395355,N,N,2,N,00,N
20250320,161819,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6510,-200,5,-2.98,2085264875,311883,283.24,6710,6900,6490,8720,4700,6710,6686.10,4.81,0,-40826,6876,6792,6696,6612,6516,6745,6565,148,2010,500,4160,10,1,29311547,1908,16.95,2.15,12,1.06,384.00,3029.00,13380,20241007,-51.35,4610,20240423,41.21,7390,-11.91,20250220,5730,13.61,20250203,13380,-51.35,20241007,4610,41.21,20240423,3.74,N,337930,500,148 억,,1409106,N,N,2,N,00,N
20250320,151204,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6500,-210,5,-3.13,2028269625,303134,275.30,6710,6900,6490,8720,4700,6710,6691.00,4.81,0,-42548,6876,6792,6696,6612,6516,6745,6565,148,2010,500,4160,10,1,29311547,1905,16.93,2.15,12,1.03,384.00,3029.00,13380,20241007,-51.42,4610,20240423,41.00,7390,-12.04,20250220,5730,13.44,20250203,13380,-51.42,20241007,4610,41.00,20240423,3.74,N,337930,500,148 억,,1409106,N,N,3,N,00,N
20250320,141207,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6550,-160,5,-2.38,1666201250,247668,224.92,6710,6900,6530,8720,4700,6710,6727.56,4.81,0,-59112,6876,6792,6696,6612,6516,6745,6565,148,2010,500,4160,10,1,29311547,1920,17.06,2.16,12,0.84,384.00,3029.00,13380,20241007,-51.05,4610,20240423,42.08,7390,-11.37,20250220,5730,14.31,20250203,13380,-51.05,20241007,4610,42.08,20240423,3.74,N,337930,500,148 억,,1409106,N,N,3,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 161220 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6450 -60 5 -0.92 761530875 117893 37.73 6510 6580 6390 8460 4560 6510 6459.52 4.76 0 13063 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1891 16.80 2.13 12 0.40 384.00 3029.00 13380 20241007 -51.79 4610 20240423 39.91 7390 -12.72 20250220 5730 12.57 20250203 13380 -51.79 20241007 4610 39.91 20240423 3.74 N 337930 500 148 억 1395355 N N 16 N 00 N
3 20250321 151205 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6470 -40 5 -0.61 743159285 115046 36.82 6510 6580 6390 8460 4560 6510 6459.67 4.76 0 12643 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1896 16.85 2.14 12 0.39 384.00 3029.00 13380 20241007 -51.64 4610 20240423 40.35 7390 -12.45 20250220 5730 12.91 20250203 13380 -51.64 20241007 4610 40.35 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
4 20250321 141206 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6450 -60 5 -0.92 603152780 93330 29.87 6510 6580 6390 8460 4560 6510 6462.58 4.76 0 5526 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1891 16.80 2.13 12 0.32 384.00 3029.00 13380 20241007 -51.79 4610 20240423 39.91 7390 -12.72 20250220 5730 12.57 20250203 13380 -51.79 20241007 4610 39.91 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
5 20250321 131208 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6490 -20 5 -0.31 490740300 75895 24.29 6510 6580 6390 8460 4560 6510 6466.04 4.76 0 7506 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1902 16.90 2.14 12 0.26 384.00 3029.00 13380 20241007 -51.49 4610 20240423 40.78 7390 -12.18 20250220 5730 13.26 20250203 13380 -51.49 20241007 4610 40.78 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
6 20250321 121208 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6490 -20 5 -0.31 422122965 65304 20.90 6510 6580 6390 8460 4560 6510 6463.97 4.76 0 9059 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1902 16.90 2.14 12 0.22 384.00 3029.00 13380 20241007 -51.49 4610 20240423 40.78 7390 -12.18 20250220 5730 13.26 20250203 13380 -51.49 20241007 4610 40.78 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
7 20250321 111207 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6470 -40 5 -0.61 367632865 56887 18.20 6510 6580 6390 8460 4560 6510 6462.51 4.76 0 5257 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1896 16.85 2.14 12 0.19 384.00 3029.00 13380 20241007 -51.64 4610 20240423 40.35 7390 -12.45 20250220 5730 12.91 20250203 13380 -51.64 20241007 4610 40.35 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
8 20250321 101209 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6430 -80 5 -1.23 298437705 46171 14.77 6510 6580 6390 8460 4560 6510 6463.75 4.76 0 1889 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1885 16.74 2.12 12 0.16 384.00 3029.00 13380 20241007 -51.94 4610 20240423 39.48 7390 -12.99 20250220 5730 12.22 20250203 13380 -51.94 20241007 4610 39.48 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
9 20250321 091215 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6520 10 2 0.15 28809230 4413 1.41 6510 6580 6510 8460 4560 6510 6528.26 4.76 0 -951 7043 6776 6633 6366 6223 6705 6295 148 1950 500 4030 10 1 29311547 1911 16.98 2.15 12 0.02 384.00 3029.00 13380 20241007 -51.27 4610 20240423 41.43 7390 -11.77 20250220 5730 13.79 20250203 13380 -51.27 20241007 4610 41.43 20240423 3.74 N 337930 500 148 억 1395355 N N 2 N 00 N
10 20250320 161819 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6510 -200 5 -2.98 2085264875 311883 283.24 6710 6900 6490 8720 4700 6710 6686.10 4.81 0 -40826 6876 6792 6696 6612 6516 6745 6565 148 2010 500 4160 10 1 29311547 1908 16.95 2.15 12 1.06 384.00 3029.00 13380 20241007 -51.35 4610 20240423 41.21 7390 -11.91 20250220 5730 13.61 20250203 13380 -51.35 20241007 4610 41.21 20240423 3.74 N 337930 500 148 억 1409106 N N 2 N 00 N
11 20250320 151204 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6500 -210 5 -3.13 2028269625 303134 275.30 6710 6900 6490 8720 4700 6710 6691.00 4.81 0 -42548 6876 6792 6696 6612 6516 6745 6565 148 2010 500 4160 10 1 29311547 1905 16.93 2.15 12 1.03 384.00 3029.00 13380 20241007 -51.42 4610 20240423 41.00 7390 -12.04 20250220 5730 13.44 20250203 13380 -51.42 20241007 4610 41.00 20240423 3.74 N 337930 500 148 억 1409106 N N 3 N 00 N
12 20250320 141207 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6550 -160 5 -2.38 1666201250 247668 224.92 6710 6900 6530 8720 4700 6710 6727.56 4.81 0 -59112 6876 6792 6696 6612 6516 6745 6565 148 2010 500 4160 10 1 29311547 1920 17.06 2.16 12 0.84 384.00 3029.00 13380 20241007 -51.05 4610 20240423 42.08 7390 -11.37 20250220 5730 14.31 20250203 13380 -51.05 20241007 4610 42.08 20240423 3.74 N 337930 500 148 억 1409106 N N 3 N 00 N