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
377450/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
20250321,161253,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11280,-10,5,-0.09,310826580,27488,137.16,11190,11540,11150,14670,7910,11290,11307.72,2.38,0,-4216,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1955,9.02,1.09,12,0.16,1251.00,10358.00,16880,20241203,-33.18,8700,20240311,29.66,13980,-19.31,20250227,11040,2.17,20250311,16880,-33.18,20241203,9120,23.68,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,151239,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11320,30,2,0.27,305678620,27032,134.88,11190,11540,11150,14670,7910,11290,11308.03,2.38,0,-4137,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1962,9.05,1.09,12,0.16,1251.00,10358.00,16880,20241203,-32.94,8700,20240311,30.11,13980,-19.03,20250227,11040,2.54,20250311,16880,-32.94,20241203,9120,24.12,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,141239,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11320,30,2,0.27,266260700,23545,117.48,11190,11540,11150,14670,7910,11290,11308.59,2.38,0,-4489,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1962,9.05,1.09,12,0.14,1251.00,10358.00,16880,20241203,-32.94,8700,20240311,30.11,13980,-19.03,20250227,11040,2.54,20250311,16880,-32.94,20241203,9120,24.12,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,131241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11370,80,2,0.71,241139980,21326,106.41,11190,11540,11150,14670,7910,11290,11307.32,2.38,0,-3753,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1970,9.09,1.10,12,0.12,1251.00,10358.00,16880,20241203,-32.64,8700,20240311,30.69,13980,-18.67,20250227,11040,2.99,20250311,16880,-32.64,20241203,9120,24.67,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,121240,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,120,2,1.06,213618910,18908,94.35,11190,11540,11150,14670,7910,11290,11297.81,2.38,0,-3608,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1977,9.12,1.10,12,0.11,1251.00,10358.00,16880,20241203,-32.41,8700,20240311,31.15,13980,-18.38,20250227,11040,3.35,20250311,16880,-32.41,20241203,9120,25.11,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,111241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11260,-30,5,-0.27,130228680,11587,57.82,11190,11440,11150,14670,7910,11290,11239.21,2.38,0,-1257,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1951,9.00,1.09,12,0.07,1251.00,10358.00,16880,20241203,-33.29,8700,20240311,29.43,13980,-19.46,20250227,11040,1.99,20250311,16880,-33.29,20241203,9120,23.46,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,101242,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11290,0,3,0.00,39715370,3545,17.69,11190,11440,11150,14670,7910,11290,11203.21,2.38,0,-1469,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1957,9.02,1.09,12,0.02,1251.00,10358.00,16880,20241203,-33.12,8700,20240311,29.77,13980,-19.24,20250227,11040,2.26,20250311,16880,-33.12,20241203,9120,23.79,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250321,091249,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11180,-110,5,-0.97,9163660,817,4.08,11190,11440,11180,14670,7910,11290,11216.23,2.38,0,-308,11896,11592,11416,11112,10936,11745,11265,17,3380,100,7900,10,1,17330000,1937,8.94,1.08,12,0.00,1251.00,10358.00,16880,20241203,-33.77,8700,20240311,28.51,13980,-20.03,20250227,11040,1.27,20250311,16880,-33.77,20241203,9120,22.59,20240322,3.66,N,377450,100,17 억,,412230,N,N,0,N,00,N
20250320,161852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11290,0,3,0.00,227331920,20021,61.60,11240,11720,11240,14670,7910,11290,11354.81,2.41,0,-5532,11723,11506,11303,11086,10883,11405,10985,17,3380,100,7900,10,1,17330000,1957,9.02,1.09,12,0.12,1251.00,10358.00,16880,20241203,-33.12,8700,20240311,29.77,13980,-19.24,20250227,11040,2.26,20250311,16880,-33.12,20241203,9120,23.79,20240322,3.69,N,377450,100,17 억,,417758,N,N,0,N,00,N
20250320,151236,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11280,-10,5,-0.09,221655600,19518,60.05,11240,11720,11240,14670,7910,11290,11356.47,2.41,0,-5331,11723,11506,11303,11086,10883,11405,10985,17,3380,100,7900,10,1,17330000,1955,9.02,1.09,12,0.11,1251.00,10358.00,16880,20241203,-33.18,8700,20240311,29.66,13980,-19.31,20250227,11040,2.17,20250311,16880,-33.18,20241203,9120,23.68,20240322,3.69,N,377450,100,17 억,,417758,N,N,0,N,00,N
20250320,141240,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11310,20,2,0.18,200488770,17643,54.28,11240,11720,11240,14670,7910,11290,11363.64,2.41,0,-4559,11723,11506,11303,11086,10883,11405,10985,17,3380,100,7900,10,1,17330000,1960,9.04,1.09,12,0.10,1251.00,10358.00,16880,20241203,-33.00,8700,20240311,30.00,13980,-19.10,20250227,11040,2.45,20250311,16880,-33.00,20241203,9120,24.01,20240322,3.69,N,377450,100,17 억,,417758,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 161253 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11280 -10 5 -0.09 310826580 27488 137.16 11190 11540 11150 14670 7910 11290 11307.72 2.38 0 -4216 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1955 9.02 1.09 12 0.16 1251.00 10358.00 16880 20241203 -33.18 8700 20240311 29.66 13980 -19.31 20250227 11040 2.17 20250311 16880 -33.18 20241203 9120 23.68 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
3 20250321 151239 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11320 30 2 0.27 305678620 27032 134.88 11190 11540 11150 14670 7910 11290 11308.03 2.38 0 -4137 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1962 9.05 1.09 12 0.16 1251.00 10358.00 16880 20241203 -32.94 8700 20240311 30.11 13980 -19.03 20250227 11040 2.54 20250311 16880 -32.94 20241203 9120 24.12 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
4 20250321 141239 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11320 30 2 0.27 266260700 23545 117.48 11190 11540 11150 14670 7910 11290 11308.59 2.38 0 -4489 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1962 9.05 1.09 12 0.14 1251.00 10358.00 16880 20241203 -32.94 8700 20240311 30.11 13980 -19.03 20250227 11040 2.54 20250311 16880 -32.94 20241203 9120 24.12 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
5 20250321 131241 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11370 80 2 0.71 241139980 21326 106.41 11190 11540 11150 14670 7910 11290 11307.32 2.38 0 -3753 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1970 9.09 1.10 12 0.12 1251.00 10358.00 16880 20241203 -32.64 8700 20240311 30.69 13980 -18.67 20250227 11040 2.99 20250311 16880 -32.64 20241203 9120 24.67 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
6 20250321 121240 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11410 120 2 1.06 213618910 18908 94.35 11190 11540 11150 14670 7910 11290 11297.81 2.38 0 -3608 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1977 9.12 1.10 12 0.11 1251.00 10358.00 16880 20241203 -32.41 8700 20240311 31.15 13980 -18.38 20250227 11040 3.35 20250311 16880 -32.41 20241203 9120 25.11 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
7 20250321 111241 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11260 -30 5 -0.27 130228680 11587 57.82 11190 11440 11150 14670 7910 11290 11239.21 2.38 0 -1257 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1951 9.00 1.09 12 0.07 1251.00 10358.00 16880 20241203 -33.29 8700 20240311 29.43 13980 -19.46 20250227 11040 1.99 20250311 16880 -33.29 20241203 9120 23.46 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
8 20250321 101242 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11290 0 3 0.00 39715370 3545 17.69 11190 11440 11150 14670 7910 11290 11203.21 2.38 0 -1469 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1957 9.02 1.09 12 0.02 1251.00 10358.00 16880 20241203 -33.12 8700 20240311 29.77 13980 -19.24 20250227 11040 2.26 20250311 16880 -33.12 20241203 9120 23.79 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
9 20250321 091249 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11180 -110 5 -0.97 9163660 817 4.08 11190 11440 11180 14670 7910 11290 11216.23 2.38 0 -308 11896 11592 11416 11112 10936 11745 11265 17 3380 100 7900 10 1 17330000 1937 8.94 1.08 12 0.00 1251.00 10358.00 16880 20241203 -33.77 8700 20240311 28.51 13980 -20.03 20250227 11040 1.27 20250311 16880 -33.77 20241203 9120 22.59 20240322 3.66 N 377450 100 17 억 412230 N N 0 N 00 N
10 20250320 161852 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11290 0 3 0.00 227331920 20021 61.60 11240 11720 11240 14670 7910 11290 11354.81 2.41 0 -5532 11723 11506 11303 11086 10883 11405 10985 17 3380 100 7900 10 1 17330000 1957 9.02 1.09 12 0.12 1251.00 10358.00 16880 20241203 -33.12 8700 20240311 29.77 13980 -19.24 20250227 11040 2.26 20250311 16880 -33.12 20241203 9120 23.79 20240322 3.69 N 377450 100 17 억 417758 N N 0 N 00 N
11 20250320 151236 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11280 -10 5 -0.09 221655600 19518 60.05 11240 11720 11240 14670 7910 11290 11356.47 2.41 0 -5331 11723 11506 11303 11086 10883 11405 10985 17 3380 100 7900 10 1 17330000 1955 9.02 1.09 12 0.11 1251.00 10358.00 16880 20241203 -33.18 8700 20240311 29.66 13980 -19.31 20250227 11040 2.17 20250311 16880 -33.18 20241203 9120 23.68 20240322 3.69 N 377450 100 17 억 417758 N N 0 N 00 N
12 20250320 141240 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11310 20 2 0.18 200488770 17643 54.28 11240 11720 11240 14670 7910 11290 11363.64 2.41 0 -4559 11723 11506 11303 11086 10883 11405 10985 17 3380 100 7900 10 1 17330000 1960 9.04 1.09 12 0.10 1251.00 10358.00 16880 20241203 -33.00 8700 20240311 30.00 13980 -19.10 20250227 11040 2.45 20250311 16880 -33.00 20241203 9120 24.01 20240322 3.69 N 377450 100 17 억 417758 N N 0 N 00 N