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
356680/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
20250321,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,-400,5,-4.59,5787751285,688896,84.57,8350,8550,8270,11330,6110,8720,8401.57,0.83,0,70773,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2375,832.00,5.86,12,2.41,10.00,1419.00,12400,20250103,-32.90,3100,20240805,168.39,12400,-32.90,20250103,7200,15.56,20250114,12400,-32.90,20250103,3100,168.39,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-410,5,-4.70,5524104565,657191,80.68,8350,8550,8270,11330,6110,8720,8405.23,0.83,0,66862,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2372,831.00,5.86,12,2.30,10.00,1419.00,12400,20250103,-32.98,3100,20240805,168.06,12400,-32.98,20250103,7200,15.42,20250114,12400,-32.98,20250103,3100,168.06,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-340,5,-3.90,4505516905,534751,65.64,8350,8550,8320,11330,6110,8720,8424.99,0.83,0,62769,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2392,838.00,5.91,12,1.87,10.00,1419.00,12400,20250103,-32.42,3100,20240805,170.32,12400,-32.42,20250103,7200,16.39,20250114,12400,-32.42,20250103,3100,170.32,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-300,5,-3.44,4045526485,479894,58.91,8350,8550,8320,11330,6110,8720,8429.54,0.83,0,62683,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2403,842.00,5.93,12,1.68,10.00,1419.00,12400,20250103,-32.10,3100,20240805,171.61,12400,-32.10,20250103,7200,16.94,20250114,12400,-32.10,20250103,3100,171.61,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,121223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-190,5,-2.18,3443730765,408686,50.17,8350,8550,8320,11330,6110,8720,8425.75,0.83,0,73532,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2435,853.00,6.01,12,1.43,10.00,1419.00,12400,20250103,-31.21,3100,20240805,175.16,12400,-31.21,20250103,7200,18.47,20250114,12400,-31.21,20250103,3100,175.16,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-240,5,-2.75,3162335830,375605,46.11,8350,8550,8320,11330,6110,8720,8418.65,0.83,0,72962,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2420,848.00,5.98,12,1.32,10.00,1419.00,12400,20250103,-31.61,3100,20240805,173.55,12400,-31.61,20250103,7200,17.78,20250114,12400,-31.61,20250103,3100,173.55,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,101224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-250,5,-2.87,2733912075,324952,39.89,8350,8550,8320,11330,6110,8720,8412.49,0.83,0,67173,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2418,847.00,5.97,12,1.14,10.00,1419.00,12400,20250103,-31.69,3100,20240805,173.23,12400,-31.69,20250103,7200,17.64,20250114,12400,-31.69,20250103,3100,173.23,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250321,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-250,5,-2.87,1557143120,185399,22.76,8350,8550,8320,11330,6110,8720,8397.43,0.83,0,55723,9306,9012,8846,8552,8386,8930,8470,29,2610,100,5580,10,1,28543492,2418,847.00,5.97,12,0.65,10.00,1419.00,12400,20250103,-31.69,3100,20240805,173.23,12400,-31.69,20250103,7200,17.64,20250114,12400,-31.69,20250103,3100,173.23,20240805,3.76,N,356680,100,28 억,,236333,N,N,0,N,00,N
20250320,161835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-530,5,-5.73,7043615330,795287,49.92,9110,9140,8680,12020,6480,9250,8856.72,0.93,0,-37133,9623,9436,9133,8946,8643,9530,9040,29,2770,100,5920,10,1,28543492,2489,872.00,6.15,12,2.79,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.74,N,356680,100,28 억,,265942,N,N,0,N,00,N
20250320,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,-520,5,-5.62,6706547805,756614,47.49,9110,9140,8680,12020,6480,9250,8863.46,0.93,0,-39301,9623,9436,9133,8946,8643,9530,9040,29,2770,100,5920,10,1,28543492,2492,873.00,6.15,12,2.65,10.00,1419.00,12400,20250103,-29.60,3100,20240805,181.61,12400,-29.60,20250103,7200,21.25,20250114,12400,-29.60,20250103,3100,181.61,20240805,3.74,N,356680,100,28 억,,265942,N,N,0,N,00,N
20250320,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-480,5,-5.19,5604498010,630421,39.57,9110,9140,8760,12020,6480,9250,8889.60,0.93,0,-50348,9623,9436,9133,8946,8643,9530,9040,29,2770,100,5920,10,1,28543492,2503,877.00,6.18,12,2.21,10.00,1419.00,12400,20250103,-29.27,3100,20240805,182.90,12400,-29.27,20250103,7200,21.81,20250114,12400,-29.27,20250103,3100,182.90,20240805,3.74,N,356680,100,28 억,,265942,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 161236 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 -400 5 -4.59 5787751285 688896 84.57 8350 8550 8270 11330 6110 8720 8401.57 0.83 0 70773 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2375 832.00 5.86 12 2.41 10.00 1419.00 12400 20250103 -32.90 3100 20240805 168.39 12400 -32.90 20250103 7200 15.56 20250114 12400 -32.90 20250103 3100 168.39 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
3 20250321 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 -410 5 -4.70 5524104565 657191 80.68 8350 8550 8270 11330 6110 8720 8405.23 0.83 0 66862 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2372 831.00 5.86 12 2.30 10.00 1419.00 12400 20250103 -32.98 3100 20240805 168.06 12400 -32.98 20250103 7200 15.42 20250114 12400 -32.98 20250103 3100 168.06 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
4 20250321 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 -340 5 -3.90 4505516905 534751 65.64 8350 8550 8320 11330 6110 8720 8424.99 0.83 0 62769 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2392 838.00 5.91 12 1.87 10.00 1419.00 12400 20250103 -32.42 3100 20240805 170.32 12400 -32.42 20250103 7200 16.39 20250114 12400 -32.42 20250103 3100 170.32 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
5 20250321 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -300 5 -3.44 4045526485 479894 58.91 8350 8550 8320 11330 6110 8720 8429.54 0.83 0 62683 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2403 842.00 5.93 12 1.68 10.00 1419.00 12400 20250103 -32.10 3100 20240805 171.61 12400 -32.10 20250103 7200 16.94 20250114 12400 -32.10 20250103 3100 171.61 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
6 20250321 121223 57 100.00 KOSDAQ IT 서비스 N N N N N 8530 -190 5 -2.18 3443730765 408686 50.17 8350 8550 8320 11330 6110 8720 8425.75 0.83 0 73532 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2435 853.00 6.01 12 1.43 10.00 1419.00 12400 20250103 -31.21 3100 20240805 175.16 12400 -31.21 20250103 7200 18.47 20250114 12400 -31.21 20250103 3100 175.16 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
7 20250321 111223 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 -240 5 -2.75 3162335830 375605 46.11 8350 8550 8320 11330 6110 8720 8418.65 0.83 0 72962 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2420 848.00 5.98 12 1.32 10.00 1419.00 12400 20250103 -31.61 3100 20240805 173.55 12400 -31.61 20250103 7200 17.78 20250114 12400 -31.61 20250103 3100 173.55 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
8 20250321 101224 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 -250 5 -2.87 2733912075 324952 39.89 8350 8550 8320 11330 6110 8720 8412.49 0.83 0 67173 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2418 847.00 5.97 12 1.14 10.00 1419.00 12400 20250103 -31.69 3100 20240805 173.23 12400 -31.69 20250103 7200 17.64 20250114 12400 -31.69 20250103 3100 173.23 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
9 20250321 091231 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 -250 5 -2.87 1557143120 185399 22.76 8350 8550 8320 11330 6110 8720 8397.43 0.83 0 55723 9306 9012 8846 8552 8386 8930 8470 29 2610 100 5580 10 1 28543492 2418 847.00 5.97 12 0.65 10.00 1419.00 12400 20250103 -31.69 3100 20240805 173.23 12400 -31.69 20250103 7200 17.64 20250114 12400 -31.69 20250103 3100 173.23 20240805 3.76 N 356680 100 28 억 236333 N N 0 N 00 N
10 20250320 161835 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -530 5 -5.73 7043615330 795287 49.92 9110 9140 8680 12020 6480 9250 8856.72 0.93 0 -37133 9623 9436 9133 8946 8643 9530 9040 29 2770 100 5920 10 1 28543492 2489 872.00 6.15 12 2.79 10.00 1419.00 12400 20250103 -29.68 3100 20240805 181.29 12400 -29.68 20250103 7200 21.11 20250114 12400 -29.68 20250103 3100 181.29 20240805 3.74 N 356680 100 28 억 265942 N N 0 N 00 N
11 20250320 151219 57 100.00 KOSDAQ IT 서비스 N N N N N 8730 -520 5 -5.62 6706547805 756614 47.49 9110 9140 8680 12020 6480 9250 8863.46 0.93 0 -39301 9623 9436 9133 8946 8643 9530 9040 29 2770 100 5920 10 1 28543492 2492 873.00 6.15 12 2.65 10.00 1419.00 12400 20250103 -29.60 3100 20240805 181.61 12400 -29.60 20250103 7200 21.25 20250114 12400 -29.60 20250103 3100 181.61 20240805 3.74 N 356680 100 28 억 265942 N N 0 N 00 N
12 20250320 141223 57 100.00 KOSDAQ IT 서비스 N N N N N 8770 -480 5 -5.19 5604498010 630421 39.57 9110 9140 8760 12020 6480 9250 8889.60 0.93 0 -50348 9623 9436 9133 8946 8643 9530 9040 29 2770 100 5920 10 1 28543492 2503 877.00 6.18 12 2.21 10.00 1419.00 12400 20250103 -29.27 3100 20240805 182.90 12400 -29.27 20250103 7200 21.81 20250114 12400 -29.27 20250103 3100 182.90 20240805 3.74 N 356680 100 28 억 265942 N N 0 N 00 N