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
367000/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
20250321,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-75,5,-1.76,19762510,4738,92.48,4180,4240,4100,5550,2990,4270,4171.07,0.31,0,176,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,352,-10.81,0.77,12,0.06,-388.00,5423.00,8500,20240417,-50.65,3540,20241209,18.50,5000,-16.10,20250318,3915,7.15,20250102,8500,-50.65,20240417,3540,18.50,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-70,5,-1.64,17522380,4204,82.06,4180,4240,4100,5550,2990,4270,4168.03,0.31,0,503,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,352,-10.82,0.77,12,0.05,-388.00,5423.00,8500,20240417,-50.59,3540,20241209,18.64,5000,-16.00,20250318,3915,7.28,20250102,8500,-50.59,20240417,3540,18.64,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-70,5,-1.64,14838120,3565,69.59,4180,4240,4100,5550,2990,4270,4162.17,0.31,0,359,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,352,-10.82,0.77,12,0.04,-388.00,5423.00,8500,20240417,-50.59,3540,20241209,18.64,5000,-16.00,20250318,3915,7.28,20250102,8500,-50.59,20240417,3540,18.64,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-75,5,-1.76,13730580,3301,64.43,4180,4240,4100,5550,2990,4270,4159.52,0.31,0,618,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,352,-10.81,0.77,12,0.04,-388.00,5423.00,8500,20240417,-50.65,3540,20241209,18.50,5000,-16.10,20250318,3915,7.15,20250102,8500,-50.65,20240417,3540,18.50,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,121232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-70,5,-1.64,11555405,2782,54.30,4180,4240,4100,5550,2990,4270,4153.63,0.31,0,758,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,352,-10.82,0.77,12,0.03,-388.00,5423.00,8500,20240417,-50.59,3540,20241209,18.64,5000,-16.00,20250318,3915,7.28,20250102,8500,-50.59,20240417,3540,18.64,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,111232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-100,5,-2.34,10275600,2476,48.33,4180,4240,4100,5550,2990,4270,4150.08,0.31,0,796,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,350,-10.75,0.77,12,0.03,-388.00,5423.00,8500,20240417,-50.94,3540,20241209,17.80,5000,-16.60,20250318,3915,6.51,20250102,8500,-50.94,20240417,3540,17.80,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,101233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-115,5,-2.69,10142290,2444,47.71,4180,4240,4100,5550,2990,4270,4149.87,0.31,0,795,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,349,-10.71,0.77,12,0.03,-388.00,5423.00,8500,20240417,-51.12,3540,20241209,17.37,5000,-16.90,20250318,3915,6.13,20250102,8500,-51.12,20240417,3540,17.37,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250321,091240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-120,5,-2.81,7385410,1783,34.80,4180,4240,4100,5550,2990,4270,4142.13,0.31,0,685,4346,4307,4256,4217,4166,4327,4237,42,1280,500,2900,5,1,8388207,348,-10.70,0.77,12,0.02,-388.00,5423.00,8500,20240417,-51.18,3540,20241209,17.23,5000,-17.00,20250318,3915,6.00,20250102,8500,-51.18,20240417,3540,17.23,20241209,0.86,N,367000,500,41 억,,26352,N,N,0,N,00,N
20250320,161844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-20,5,-0.47,20813342,4876,62.48,4205,4295,4205,5570,3005,4290,4268.53,0.31,0,-15,4336,4312,4266,4242,4196,4325,4255,42,1280,500,2910,5,1,8388207,358,-11.01,0.79,12,0.06,-388.00,5423.00,8500,20240417,-49.76,3540,20241209,20.62,5000,-14.60,20250318,3915,9.07,20250102,8500,-49.76,20240417,3540,20.62,20241209,0.85,N,367000,500,41 억,,26369,N,N,0,N,00,N
20250320,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-60,5,-1.40,19165752,4490,57.53,4205,4295,4205,5570,3005,4290,4268.54,0.31,0,28,4336,4312,4266,4242,4196,4325,4255,42,1280,500,2910,5,1,8388207,355,-10.90,0.78,12,0.05,-388.00,5423.00,8500,20240417,-50.24,3540,20241209,19.49,5000,-15.40,20250318,3915,8.05,20250102,8500,-50.24,20240417,3540,19.49,20241209,0.85,N,367000,500,41 억,,26369,N,N,0,N,00,N
20250320,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,0,3,0.00,17004217,3980,51.00,4205,4295,4205,5570,3005,4290,4272.42,0.31,0,-47,4336,4312,4266,4242,4196,4325,4255,42,1280,500,2910,5,1,8388207,360,-11.06,0.79,12,0.05,-388.00,5423.00,8500,20240417,-49.53,3540,20241209,21.19,5000,-14.20,20250318,3915,9.58,20250102,8500,-49.53,20240417,3540,21.19,20241209,0.85,N,367000,500,41 억,,26369,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 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 -75 5 -1.76 19762510 4738 92.48 4180 4240 4100 5550 2990 4270 4171.07 0.31 0 176 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 352 -10.81 0.77 12 0.06 -388.00 5423.00 8500 20240417 -50.65 3540 20241209 18.50 5000 -16.10 20250318 3915 7.15 20250102 8500 -50.65 20240417 3540 18.50 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
3 20250321 151230 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -70 5 -1.64 17522380 4204 82.06 4180 4240 4100 5550 2990 4270 4168.03 0.31 0 503 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 352 -10.82 0.77 12 0.05 -388.00 5423.00 8500 20240417 -50.59 3540 20241209 18.64 5000 -16.00 20250318 3915 7.28 20250102 8500 -50.59 20240417 3540 18.64 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
4 20250321 141231 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -70 5 -1.64 14838120 3565 69.59 4180 4240 4100 5550 2990 4270 4162.17 0.31 0 359 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 352 -10.82 0.77 12 0.04 -388.00 5423.00 8500 20240417 -50.59 3540 20241209 18.64 5000 -16.00 20250318 3915 7.28 20250102 8500 -50.59 20240417 3540 18.64 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
5 20250321 131232 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 -75 5 -1.76 13730580 3301 64.43 4180 4240 4100 5550 2990 4270 4159.52 0.31 0 618 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 352 -10.81 0.77 12 0.04 -388.00 5423.00 8500 20240417 -50.65 3540 20241209 18.50 5000 -16.10 20250318 3915 7.15 20250102 8500 -50.65 20240417 3540 18.50 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
6 20250321 121232 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -70 5 -1.64 11555405 2782 54.30 4180 4240 4100 5550 2990 4270 4153.63 0.31 0 758 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 352 -10.82 0.77 12 0.03 -388.00 5423.00 8500 20240417 -50.59 3540 20241209 18.64 5000 -16.00 20250318 3915 7.28 20250102 8500 -50.59 20240417 3540 18.64 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
7 20250321 111232 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 -100 5 -2.34 10275600 2476 48.33 4180 4240 4100 5550 2990 4270 4150.08 0.31 0 796 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 350 -10.75 0.77 12 0.03 -388.00 5423.00 8500 20240417 -50.94 3540 20241209 17.80 5000 -16.60 20250318 3915 6.51 20250102 8500 -50.94 20240417 3540 17.80 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
8 20250321 101233 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 -115 5 -2.69 10142290 2444 47.71 4180 4240 4100 5550 2990 4270 4149.87 0.31 0 795 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 349 -10.71 0.77 12 0.03 -388.00 5423.00 8500 20240417 -51.12 3540 20241209 17.37 5000 -16.90 20250318 3915 6.13 20250102 8500 -51.12 20240417 3540 17.37 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
9 20250321 091240 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 -120 5 -2.81 7385410 1783 34.80 4180 4240 4100 5550 2990 4270 4142.13 0.31 0 685 4346 4307 4256 4217 4166 4327 4237 42 1280 500 2900 5 1 8388207 348 -10.70 0.77 12 0.02 -388.00 5423.00 8500 20240417 -51.18 3540 20241209 17.23 5000 -17.00 20250318 3915 6.00 20250102 8500 -51.18 20240417 3540 17.23 20241209 0.86 N 367000 500 41 억 26352 N N 0 N 00 N
10 20250320 161844 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 -20 5 -0.47 20813342 4876 62.48 4205 4295 4205 5570 3005 4290 4268.53 0.31 0 -15 4336 4312 4266 4242 4196 4325 4255 42 1280 500 2910 5 1 8388207 358 -11.01 0.79 12 0.06 -388.00 5423.00 8500 20240417 -49.76 3540 20241209 20.62 5000 -14.60 20250318 3915 9.07 20250102 8500 -49.76 20240417 3540 20.62 20241209 0.85 N 367000 500 41 억 26369 N N 0 N 00 N
11 20250320 151228 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 -60 5 -1.40 19165752 4490 57.53 4205 4295 4205 5570 3005 4290 4268.54 0.31 0 28 4336 4312 4266 4242 4196 4325 4255 42 1280 500 2910 5 1 8388207 355 -10.90 0.78 12 0.05 -388.00 5423.00 8500 20240417 -50.24 3540 20241209 19.49 5000 -15.40 20250318 3915 8.05 20250102 8500 -50.24 20240417 3540 19.49 20241209 0.85 N 367000 500 41 억 26369 N N 0 N 00 N
12 20250320 141232 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 0 3 0.00 17004217 3980 51.00 4205 4295 4205 5570 3005 4290 4272.42 0.31 0 -47 4336 4312 4266 4242 4196 4325 4255 42 1280 500 2910 5 1 8388207 360 -11.06 0.79 12 0.05 -388.00 5423.00 8500 20240417 -49.53 3540 20241209 21.19 5000 -14.20 20250318 3915 9.58 20250102 8500 -49.53 20240417 3540 21.19 20241209 0.85 N 367000 500 41 억 26369 N N 0 N 00 N