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
376980/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
20250321,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-50,5,-0.84,527805845,91134,99.70,5810,5930,5660,7700,4160,5930,5791.54,1.18,0,10457,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,574,39.46,1.24,12,0.93,149.00,4740.00,8300,20240318,-29.16,3980,20241115,47.74,8050,-26.96,20250123,5660,3.89,20250321,8150,-27.85,20240321,3980,47.74,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-110,5,-1.85,514136875,88799,97.14,5810,5930,5660,7700,4160,5930,5789.89,1.18,0,10922,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,568,39.06,1.23,12,0.91,149.00,4740.00,8300,20240318,-29.88,3980,20241115,46.23,8050,-27.70,20250123,5660,2.83,20250321,8150,-28.59,20240321,3980,46.23,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,-80,5,-1.35,482417095,83360,91.19,5810,5930,5660,7700,4160,5930,5787.15,1.18,0,14305,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,571,39.26,1.23,12,0.85,149.00,4740.00,8300,20240318,-29.52,3980,20241115,46.98,8050,-27.33,20250123,5660,3.36,20250321,8150,-28.22,20240321,3980,46.98,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,-80,5,-1.35,463495665,80117,87.65,5810,5930,5660,7700,4160,5930,5785.23,1.18,0,11720,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,571,39.26,1.23,12,0.82,149.00,4740.00,8300,20240318,-29.52,3980,20241115,46.98,8050,-27.33,20250123,5660,3.36,20250321,8150,-28.22,20240321,3980,46.98,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-60,5,-1.01,433466595,75011,82.06,5810,5930,5660,7700,4160,5930,5778.71,1.18,0,12247,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,573,39.40,1.24,12,0.77,149.00,4740.00,8300,20240318,-29.28,3980,20241115,47.49,8050,-27.08,20250123,5660,3.71,20250321,8150,-27.98,20240321,3980,47.49,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-170,5,-2.87,401273125,69486,76.02,5810,5930,5660,7700,4160,5930,5774.88,1.18,0,11782,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,562,38.66,1.22,12,0.71,149.00,4740.00,8300,20240318,-30.60,3980,20241115,44.72,8050,-28.45,20250123,5660,1.77,20250321,8150,-29.33,20240321,3980,44.72,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,101240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-260,5,-4.38,308793170,53319,58.33,5810,5930,5670,7700,4160,5930,5791.43,1.18,0,6366,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,553,38.05,1.20,12,0.55,149.00,4740.00,8300,20240318,-31.69,3980,20241115,42.46,8050,-29.57,20250123,5670,0.00,20250321,8150,-30.43,20240321,3980,42.46,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250321,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-30,5,-0.51,71759200,12288,13.44,5810,5930,5770,7700,4160,5930,5839.78,1.18,0,1273,6410,6170,6000,5760,5590,6085,5675,49,1770,500,4030,10,1,9754994,576,39.60,1.24,12,0.13,149.00,4740.00,8300,20240318,-28.92,3980,20241115,48.24,8050,-26.71,20250123,5700,3.51,20250311,8150,-27.61,20240321,3980,48.24,20241115,4.89,N,376980,500,48 억,,114835,N,N,0,N,00,N
20250320,161850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,-230,5,-3.73,545357330,91250,126.79,6120,6240,5830,8000,4320,6160,5976.52,0.86,0,27111,6640,6400,6280,6040,5920,6340,5980,49,1840,500,4180,10,1,9754994,578,39.80,1.25,12,0.94,149.00,4740.00,8300,20240318,-28.55,3980,20241115,48.99,8050,-26.34,20250123,5700,4.04,20250311,8150,-27.24,20240321,3980,48.99,20241115,4.75,N,376980,500,48 억,,83909,N,N,0,N,00,N
20250320,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-290,5,-4.71,527375250,88185,122.53,6120,6240,5830,8000,4320,6160,5980.33,0.86,0,27481,6640,6400,6280,6040,5920,6340,5980,49,1840,500,4180,10,1,9754994,573,39.40,1.24,12,0.90,149.00,4740.00,8300,20240318,-29.28,3980,20241115,47.49,8050,-27.08,20250123,5700,2.98,20250311,8150,-27.98,20240321,3980,47.49,20241115,4.75,N,376980,500,48 억,,83909,N,N,0,N,00,N
20250320,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-220,5,-3.57,369261310,61318,85.20,6120,6240,5900,8000,4320,6160,6022.07,0.86,0,10629,6640,6400,6280,6040,5920,6340,5980,49,1840,500,4180,10,1,9754994,579,39.87,1.25,12,0.63,149.00,4740.00,8300,20240318,-28.43,3980,20241115,49.25,8050,-26.21,20250123,5700,4.21,20250311,8150,-27.12,20240321,3980,49.25,20241115,4.75,N,376980,500,48 억,,83909,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 161251 57 100.00 KOSDAQ IT 서비스 N N N N N 5880 -50 5 -0.84 527805845 91134 99.70 5810 5930 5660 7700 4160 5930 5791.54 1.18 0 10457 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 574 39.46 1.24 12 0.93 149.00 4740.00 8300 20240318 -29.16 3980 20241115 47.74 8050 -26.96 20250123 5660 3.89 20250321 8150 -27.85 20240321 3980 47.74 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
3 20250321 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 -110 5 -1.85 514136875 88799 97.14 5810 5930 5660 7700 4160 5930 5789.89 1.18 0 10922 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 568 39.06 1.23 12 0.91 149.00 4740.00 8300 20240318 -29.88 3980 20241115 46.23 8050 -27.70 20250123 5660 2.83 20250321 8150 -28.59 20240321 3980 46.23 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
4 20250321 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 5850 -80 5 -1.35 482417095 83360 91.19 5810 5930 5660 7700 4160 5930 5787.15 1.18 0 14305 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 571 39.26 1.23 12 0.85 149.00 4740.00 8300 20240318 -29.52 3980 20241115 46.98 8050 -27.33 20250123 5660 3.36 20250321 8150 -28.22 20240321 3980 46.98 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
5 20250321 131239 57 100.00 KOSDAQ IT 서비스 N N N N N 5850 -80 5 -1.35 463495665 80117 87.65 5810 5930 5660 7700 4160 5930 5785.23 1.18 0 11720 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 571 39.26 1.23 12 0.82 149.00 4740.00 8300 20240318 -29.52 3980 20241115 46.98 8050 -27.33 20250123 5660 3.36 20250321 8150 -28.22 20240321 3980 46.98 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
6 20250321 121239 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 -60 5 -1.01 433466595 75011 82.06 5810 5930 5660 7700 4160 5930 5778.71 1.18 0 12247 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 573 39.40 1.24 12 0.77 149.00 4740.00 8300 20240318 -29.28 3980 20241115 47.49 8050 -27.08 20250123 5660 3.71 20250321 8150 -27.98 20240321 3980 47.49 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
7 20250321 111239 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 -170 5 -2.87 401273125 69486 76.02 5810 5930 5660 7700 4160 5930 5774.88 1.18 0 11782 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 562 38.66 1.22 12 0.71 149.00 4740.00 8300 20240318 -30.60 3980 20241115 44.72 8050 -28.45 20250123 5660 1.77 20250321 8150 -29.33 20240321 3980 44.72 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
8 20250321 101240 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 -260 5 -4.38 308793170 53319 58.33 5810 5930 5670 7700 4160 5930 5791.43 1.18 0 6366 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 553 38.05 1.20 12 0.55 149.00 4740.00 8300 20240318 -31.69 3980 20241115 42.46 8050 -29.57 20250123 5670 0.00 20250321 8150 -30.43 20240321 3980 42.46 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
9 20250321 091247 57 100.00 KOSDAQ IT 서비스 N N N N N 5900 -30 5 -0.51 71759200 12288 13.44 5810 5930 5770 7700 4160 5930 5839.78 1.18 0 1273 6410 6170 6000 5760 5590 6085 5675 49 1770 500 4030 10 1 9754994 576 39.60 1.24 12 0.13 149.00 4740.00 8300 20240318 -28.92 3980 20241115 48.24 8050 -26.71 20250123 5700 3.51 20250311 8150 -27.61 20240321 3980 48.24 20241115 4.89 N 376980 500 48 억 114835 N N 0 N 00 N
10 20250320 161850 57 100.00 KOSDAQ IT 서비스 N N N N N 5930 -230 5 -3.73 545357330 91250 126.79 6120 6240 5830 8000 4320 6160 5976.52 0.86 0 27111 6640 6400 6280 6040 5920 6340 5980 49 1840 500 4180 10 1 9754994 578 39.80 1.25 12 0.94 149.00 4740.00 8300 20240318 -28.55 3980 20241115 48.99 8050 -26.34 20250123 5700 4.04 20250311 8150 -27.24 20240321 3980 48.99 20241115 4.75 N 376980 500 48 억 83909 N N 0 N 00 N
11 20250320 151234 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 -290 5 -4.71 527375250 88185 122.53 6120 6240 5830 8000 4320 6160 5980.33 0.86 0 27481 6640 6400 6280 6040 5920 6340 5980 49 1840 500 4180 10 1 9754994 573 39.40 1.24 12 0.90 149.00 4740.00 8300 20240318 -29.28 3980 20241115 47.49 8050 -27.08 20250123 5700 2.98 20250311 8150 -27.98 20240321 3980 47.49 20241115 4.75 N 376980 500 48 억 83909 N N 0 N 00 N
12 20250320 141239 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 -220 5 -3.57 369261310 61318 85.20 6120 6240 5900 8000 4320 6160 6022.07 0.86 0 10629 6640 6400 6280 6040 5920 6340 5980 49 1840 500 4180 10 1 9754994 579 39.87 1.25 12 0.63 149.00 4740.00 8300 20240318 -28.43 3980 20241115 49.25 8050 -26.21 20250123 5700 4.21 20250311 8150 -27.12 20240321 3980 49.25 20241115 4.75 N 376980 500 48 억 83909 N N 0 N 00 N