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
351330/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
20250321,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-220,5,-3.00,198617260,27800,134.23,7300,7380,7060,9540,5140,7340,7144.51,1.08,0,3902,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,590,-127.14,1.23,12,0.34,-56.00,5794.00,22450,20240529,-68.29,5420,20241210,31.37,10390,-31.47,20250218,6860,3.79,20250102,22450,-68.29,20240529,5420,31.37,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-210,5,-2.86,190476460,26655,128.71,7300,7380,7060,9540,5140,7340,7145.99,1.08,0,4646,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,591,-127.32,1.23,12,0.32,-56.00,5794.00,22450,20240529,-68.24,5420,20241210,31.55,10390,-31.38,20250218,6860,3.94,20250102,22450,-68.24,20240529,5420,31.55,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-220,5,-3.00,178374720,24958,120.51,7300,7380,7060,9540,5140,7340,7147.00,1.08,0,4850,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,590,-127.14,1.23,12,0.30,-56.00,5794.00,22450,20240529,-68.29,5420,20241210,31.37,10390,-31.47,20250218,6860,3.79,20250102,22450,-68.29,20240529,5420,31.37,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-140,5,-1.91,130266350,18207,87.91,7300,7380,7060,9540,5140,7340,7154.74,1.08,0,2626,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,597,-128.57,1.24,12,0.22,-56.00,5794.00,22450,20240529,-67.93,5420,20241210,32.84,10390,-30.70,20250218,6860,4.96,20250102,22450,-67.93,20240529,5420,32.84,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-80,5,-1.09,118622680,16598,80.14,7300,7380,7060,9540,5140,7340,7146.81,1.08,0,2318,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,602,-129.64,1.25,12,0.20,-56.00,5794.00,22450,20240529,-67.66,5420,20241210,33.95,10390,-30.13,20250218,6860,5.83,20250102,22450,-67.66,20240529,5420,33.95,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-140,5,-1.91,105761890,14813,71.53,7300,7380,7060,9540,5140,7340,7139.80,1.08,0,1241,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,597,-128.57,1.24,12,0.18,-56.00,5794.00,22450,20240529,-67.93,5420,20241210,32.84,10390,-30.70,20250218,6860,4.96,20250102,22450,-67.93,20240529,5420,32.84,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-210,5,-2.86,79748540,11162,53.90,7300,7380,7070,9540,5140,7340,7144.65,1.08,0,-370,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,591,-127.32,1.23,12,0.13,-56.00,5794.00,22450,20240529,-68.24,5420,20241210,31.55,10390,-31.38,20250218,6860,3.94,20250102,22450,-68.24,20240529,5420,31.55,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250321,091225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-90,5,-1.23,7390140,1017,4.91,7300,7380,7200,9540,5140,7340,7266.61,1.08,0,-13,7640,7490,7370,7220,7100,7430,7160,41,2200,500,4550,10,1,8288520,601,-129.46,1.25,12,0.01,-56.00,5794.00,22450,20240529,-67.71,5420,20241210,33.76,10390,-30.22,20250218,6860,5.69,20250102,22450,-67.71,20240529,5420,33.76,20241210,5.10,N,351330,500,41 억,,89244,N,N,0,N,00,N
20250320,161829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,0,3,0.00,152176760,20700,52.77,7380,7520,7250,9540,5140,7340,7352.06,1.14,0,-6149,7806,7572,7456,7222,7106,7515,7165,41,2200,500,4550,10,1,8288520,608,-131.07,1.27,12,0.25,-56.00,5794.00,22450,20240529,-67.31,5420,20241210,35.42,10390,-29.36,20250218,6860,7.00,20250102,22450,-67.31,20240529,5420,35.42,20241210,5.11,N,351330,500,41 억,,94881,N,N,0,N,00,N
20250320,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-60,5,-0.82,136977010,18628,47.49,7380,7520,7250,9540,5140,7340,7353.29,1.14,0,-5303,7806,7572,7456,7222,7106,7515,7165,41,2200,500,4550,10,1,8288520,603,-130.00,1.26,12,0.22,-56.00,5794.00,22450,20240529,-67.57,5420,20241210,34.32,10390,-29.93,20250218,6860,6.12,20250102,22450,-67.57,20240529,5420,34.32,20241210,5.11,N,351330,500,41 억,,94881,N,N,0,N,00,N
20250320,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,30,2,0.41,92329320,12520,31.92,7380,7520,7330,9540,5140,7340,7374.55,1.14,0,-3614,7806,7572,7456,7222,7106,7515,7165,41,2200,500,4550,10,1,8288520,611,-131.61,1.27,12,0.15,-56.00,5794.00,22450,20240529,-67.17,5420,20241210,35.98,10390,-29.07,20250218,6860,7.43,20250102,22450,-67.17,20240529,5420,35.98,20241210,5.11,N,351330,500,41 억,,94881,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 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -220 5 -3.00 198617260 27800 134.23 7300 7380 7060 9540 5140 7340 7144.51 1.08 0 3902 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 590 -127.14 1.23 12 0.34 -56.00 5794.00 22450 20240529 -68.29 5420 20241210 31.37 10390 -31.47 20250218 6860 3.79 20250102 22450 -68.29 20240529 5420 31.37 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
3 20250321 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -210 5 -2.86 190476460 26655 128.71 7300 7380 7060 9540 5140 7340 7145.99 1.08 0 4646 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 591 -127.32 1.23 12 0.32 -56.00 5794.00 22450 20240529 -68.24 5420 20241210 31.55 10390 -31.38 20250218 6860 3.94 20250102 22450 -68.24 20240529 5420 31.55 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
4 20250321 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -220 5 -3.00 178374720 24958 120.51 7300 7380 7060 9540 5140 7340 7147.00 1.08 0 4850 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 590 -127.14 1.23 12 0.30 -56.00 5794.00 22450 20240529 -68.29 5420 20241210 31.37 10390 -31.47 20250218 6860 3.79 20250102 22450 -68.29 20240529 5420 31.37 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
5 20250321 131218 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -140 5 -1.91 130266350 18207 87.91 7300 7380 7060 9540 5140 7340 7154.74 1.08 0 2626 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 597 -128.57 1.24 12 0.22 -56.00 5794.00 22450 20240529 -67.93 5420 20241210 32.84 10390 -30.70 20250218 6860 4.96 20250102 22450 -67.93 20240529 5420 32.84 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
6 20250321 121218 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -80 5 -1.09 118622680 16598 80.14 7300 7380 7060 9540 5140 7340 7146.81 1.08 0 2318 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 602 -129.64 1.25 12 0.20 -56.00 5794.00 22450 20240529 -67.66 5420 20241210 33.95 10390 -30.13 20250218 6860 5.83 20250102 22450 -67.66 20240529 5420 33.95 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
7 20250321 111218 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -140 5 -1.91 105761890 14813 71.53 7300 7380 7060 9540 5140 7340 7139.80 1.08 0 1241 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 597 -128.57 1.24 12 0.18 -56.00 5794.00 22450 20240529 -67.93 5420 20241210 32.84 10390 -30.70 20250218 6860 4.96 20250102 22450 -67.93 20240529 5420 32.84 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
8 20250321 101219 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -210 5 -2.86 79748540 11162 53.90 7300 7380 7070 9540 5140 7340 7144.65 1.08 0 -370 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 591 -127.32 1.23 12 0.13 -56.00 5794.00 22450 20240529 -68.24 5420 20241210 31.55 10390 -31.38 20250218 6860 3.94 20250102 22450 -68.24 20240529 5420 31.55 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
9 20250321 091225 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -90 5 -1.23 7390140 1017 4.91 7300 7380 7200 9540 5140 7340 7266.61 1.08 0 -13 7640 7490 7370 7220 7100 7430 7160 41 2200 500 4550 10 1 8288520 601 -129.46 1.25 12 0.01 -56.00 5794.00 22450 20240529 -67.71 5420 20241210 33.76 10390 -30.22 20250218 6860 5.69 20250102 22450 -67.71 20240529 5420 33.76 20241210 5.10 N 351330 500 41 억 89244 N N 0 N 00 N
10 20250320 161829 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 0 3 0.00 152176760 20700 52.77 7380 7520 7250 9540 5140 7340 7352.06 1.14 0 -6149 7806 7572 7456 7222 7106 7515 7165 41 2200 500 4550 10 1 8288520 608 -131.07 1.27 12 0.25 -56.00 5794.00 22450 20240529 -67.31 5420 20241210 35.42 10390 -29.36 20250218 6860 7.00 20250102 22450 -67.31 20240529 5420 35.42 20241210 5.11 N 351330 500 41 억 94881 N N 0 N 00 N
11 20250320 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -60 5 -0.82 136977010 18628 47.49 7380 7520 7250 9540 5140 7340 7353.29 1.14 0 -5303 7806 7572 7456 7222 7106 7515 7165 41 2200 500 4550 10 1 8288520 603 -130.00 1.26 12 0.22 -56.00 5794.00 22450 20240529 -67.57 5420 20241210 34.32 10390 -29.93 20250218 6860 6.12 20250102 22450 -67.57 20240529 5420 34.32 20241210 5.11 N 351330 500 41 억 94881 N N 0 N 00 N
12 20250320 141217 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 30 2 0.41 92329320 12520 31.92 7380 7520 7330 9540 5140 7340 7374.55 1.14 0 -3614 7806 7572 7456 7222 7106 7515 7165 41 2200 500 4550 10 1 8288520 611 -131.61 1.27 12 0.15 -56.00 5794.00 22450 20240529 -67.17 5420 20241210 35.98 10390 -29.07 20250218 6860 7.43 20250102 22450 -67.17 20240529 5420 35.98 20241210 5.11 N 351330 500 41 억 94881 N N 0 N 00 N