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
372800/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
20250321,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-55,5,-1.21,30744785,6825,70.75,4530,4550,4485,5910,3185,4550,4504.73,0.22,0,32,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,271,-4.00,1.49,12,0.11,-1125.00,3024.00,10490,20240822,-57.15,4320,20250117,4.05,5520,-18.57,20250217,4320,4.05,20250117,10490,-57.15,20240822,4320,4.05,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-50,5,-1.10,30582965,6789,70.38,4530,4550,4485,5910,3185,4550,4504.78,0.22,0,35,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,271,-4.00,1.49,12,0.11,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-40,5,-0.88,30470750,6764,70.12,4530,4550,4490,5910,3185,4550,4504.84,0.22,0,37,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,272,-4.01,1.49,12,0.11,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-50,5,-1.10,4761375,1051,10.90,4530,4550,4490,5910,3185,4550,4530.33,0.22,0,-132,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,271,-4.00,1.49,12,0.02,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,121235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-20,5,-0.44,4545365,1003,10.40,4530,4550,4490,5910,3185,4550,4531.77,0.22,0,-119,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,273,-4.03,1.50,12,0.02,-1125.00,3024.00,10490,20240822,-56.82,4320,20250117,4.86,5520,-17.93,20250217,4320,4.86,20250117,10490,-56.82,20240822,4320,4.86,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,111235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-60,5,-1.32,3725545,822,8.52,4530,4550,4490,5910,3185,4550,4532.29,0.22,0,-46,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,271,-3.99,1.48,12,0.01,-1125.00,3024.00,10490,20240822,-57.20,4320,20250117,3.94,5520,-18.66,20250217,4320,3.94,20250117,10490,-57.20,20240822,4320,3.94,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,101236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-5,5,-0.11,3716520,820,8.50,4530,4550,4490,5910,3185,4550,4532.34,0.22,0,-46,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,274,-4.04,1.50,12,0.01,-1125.00,3024.00,10490,20240822,-56.67,4320,20250117,5.21,5520,-17.66,20250217,4320,5.21,20250117,10490,-56.67,20240822,4320,5.21,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250321,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,0,3,0.00,535520,118,1.22,4530,4550,4530,5910,3185,4550,4538.31,0.22,0,-6,4656,4602,4496,4442,4336,4630,4470,30,1360,500,3180,5,1,6026990,274,-4.04,1.50,12,0.00,-1125.00,3024.00,10490,20240822,-56.63,4320,20250117,5.32,5520,-17.57,20250217,4320,5.32,20250117,10490,-56.63,20240822,4320,5.32,20250117,0.00,N,372800,500,30 억,,13540,N,N,0,N,00,N
20250320,161846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,50,2,1.11,42687405,9646,123.22,4500,4550,4390,5850,3150,4500,4425.40,0.23,0,-201,4593,4546,4453,4406,4313,4570,4430,30,1350,500,3150,5,1,6026990,274,-4.04,1.50,12,0.16,-1125.00,3024.00,10490,20240822,-56.63,4320,20250117,5.32,5520,-17.57,20250217,4320,5.32,20250117,10490,-56.63,20240822,4320,5.32,20250117,0.00,N,372800,500,30 억,,13732,N,N,0,N,00,N
20250320,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-55,5,-1.22,38258275,8664,110.68,4500,4500,4390,5850,3150,4500,4415.78,0.23,0,50,4593,4546,4453,4406,4313,4570,4430,30,1350,500,3150,5,1,6026990,268,-3.95,1.47,12,0.14,-1125.00,3024.00,10490,20240822,-57.63,4320,20250117,2.89,5520,-19.47,20250217,4320,2.89,20250117,10490,-57.63,20240822,4320,2.89,20250117,0.00,N,372800,500,30 억,,13732,N,N,0,N,00,N
20250320,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-45,5,-1.00,35586670,8058,102.94,4500,4500,4390,5850,3150,4500,4416.32,0.23,0,89,4593,4546,4453,4406,4313,4570,4430,30,1350,500,3150,5,1,6026990,269,-3.96,1.47,12,0.13,-1125.00,3024.00,10490,20240822,-57.53,4320,20250117,3.12,5520,-19.29,20250217,4320,3.12,20250117,10490,-57.53,20240822,4320,3.12,20250117,0.00,N,372800,500,30 억,,13732,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 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 -55 5 -1.21 30744785 6825 70.75 4530 4550 4485 5910 3185 4550 4504.73 0.22 0 32 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 271 -4.00 1.49 12 0.11 -1125.00 3024.00 10490 20240822 -57.15 4320 20250117 4.05 5520 -18.57 20250217 4320 4.05 20250117 10490 -57.15 20240822 4320 4.05 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
3 20250321 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -50 5 -1.10 30582965 6789 70.38 4530 4550 4485 5910 3185 4550 4504.78 0.22 0 35 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 271 -4.00 1.49 12 0.11 -1125.00 3024.00 10490 20240822 -57.10 4320 20250117 4.17 5520 -18.48 20250217 4320 4.17 20250117 10490 -57.10 20240822 4320 4.17 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
4 20250321 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 -40 5 -0.88 30470750 6764 70.12 4530 4550 4490 5910 3185 4550 4504.84 0.22 0 37 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 272 -4.01 1.49 12 0.11 -1125.00 3024.00 10490 20240822 -57.01 4320 20250117 4.40 5520 -18.30 20250217 4320 4.40 20250117 10490 -57.01 20240822 4320 4.40 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
5 20250321 131235 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -50 5 -1.10 4761375 1051 10.90 4530 4550 4490 5910 3185 4550 4530.33 0.22 0 -132 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 271 -4.00 1.49 12 0.02 -1125.00 3024.00 10490 20240822 -57.10 4320 20250117 4.17 5520 -18.48 20250217 4320 4.17 20250117 10490 -57.10 20240822 4320 4.17 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
6 20250321 121235 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 -20 5 -0.44 4545365 1003 10.40 4530 4550 4490 5910 3185 4550 4531.77 0.22 0 -119 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 273 -4.03 1.50 12 0.02 -1125.00 3024.00 10490 20240822 -56.82 4320 20250117 4.86 5520 -17.93 20250217 4320 4.86 20250117 10490 -56.82 20240822 4320 4.86 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
7 20250321 111235 57 100.00 KOSDAQ IT 서비스 N N N N N 4490 -60 5 -1.32 3725545 822 8.52 4530 4550 4490 5910 3185 4550 4532.29 0.22 0 -46 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 271 -3.99 1.48 12 0.01 -1125.00 3024.00 10490 20240822 -57.20 4320 20250117 3.94 5520 -18.66 20250217 4320 3.94 20250117 10490 -57.20 20240822 4320 3.94 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
8 20250321 101236 57 100.00 KOSDAQ IT 서비스 N N N N N 4545 -5 5 -0.11 3716520 820 8.50 4530 4550 4490 5910 3185 4550 4532.34 0.22 0 -46 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 274 -4.04 1.50 12 0.01 -1125.00 3024.00 10490 20240822 -56.67 4320 20250117 5.21 5520 -17.66 20250217 4320 5.21 20250117 10490 -56.67 20240822 4320 5.21 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
9 20250321 091243 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 0 3 0.00 535520 118 1.22 4530 4550 4530 5910 3185 4550 4538.31 0.22 0 -6 4656 4602 4496 4442 4336 4630 4470 30 1360 500 3180 5 1 6026990 274 -4.04 1.50 12 0.00 -1125.00 3024.00 10490 20240822 -56.63 4320 20250117 5.32 5520 -17.57 20250217 4320 5.32 20250117 10490 -56.63 20240822 4320 5.32 20250117 0.00 N 372800 500 30 억 13540 N N 0 N 00 N
10 20250320 161846 57 100.00 KOSDAQ IT 서비스 N N N N N 4550 50 2 1.11 42687405 9646 123.22 4500 4550 4390 5850 3150 4500 4425.40 0.23 0 -201 4593 4546 4453 4406 4313 4570 4430 30 1350 500 3150 5 1 6026990 274 -4.04 1.50 12 0.16 -1125.00 3024.00 10490 20240822 -56.63 4320 20250117 5.32 5520 -17.57 20250217 4320 5.32 20250117 10490 -56.63 20240822 4320 5.32 20250117 0.00 N 372800 500 30 억 13732 N N 0 N 00 N
11 20250320 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 4445 -55 5 -1.22 38258275 8664 110.68 4500 4500 4390 5850 3150 4500 4415.78 0.23 0 50 4593 4546 4453 4406 4313 4570 4430 30 1350 500 3150 5 1 6026990 268 -3.95 1.47 12 0.14 -1125.00 3024.00 10490 20240822 -57.63 4320 20250117 2.89 5520 -19.47 20250217 4320 2.89 20250117 10490 -57.63 20240822 4320 2.89 20250117 0.00 N 372800 500 30 억 13732 N N 0 N 00 N
12 20250320 141235 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -45 5 -1.00 35586670 8058 102.94 4500 4500 4390 5850 3150 4500 4416.32 0.23 0 89 4593 4546 4453 4406 4313 4570 4430 30 1350 500 3150 5 1 6026990 269 -3.96 1.47 12 0.13 -1125.00 3024.00 10490 20240822 -57.53 4320 20250117 3.12 5520 -19.29 20250217 4320 3.12 20250117 10490 -57.53 20240822 4320 3.12 20250117 0.00 N 372800 500 30 억 13732 N N 0 N 00 N