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
377480/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
20250321,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16740,-50,5,-0.30,1525803220,91047,81.50,16510,17090,16330,21800,11760,16790,16758.48,0.43,0,3656,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1119,-18.54,5.12,12,1.36,-903.00,3271.00,29100,20240315,-42.47,9900,20240805,69.09,28900,-42.08,20250211,16100,3.98,20250311,28900,-42.08,20250211,9900,69.09,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16750,-40,5,-0.24,1476535980,88102,78.86,16510,17090,16330,21800,11760,16790,16759.39,0.43,0,3096,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1119,-18.55,5.12,12,1.32,-903.00,3271.00,29100,20240315,-42.44,9900,20240805,69.19,28900,-42.04,20250211,16100,4.04,20250311,28900,-42.04,20250211,9900,69.19,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16900,110,2,0.66,1284425410,76694,68.65,16510,17090,16330,21800,11760,16790,16747.40,0.43,0,3708,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1129,-18.72,5.17,12,1.15,-903.00,3271.00,29100,20240315,-41.92,9900,20240805,70.71,28900,-41.52,20250211,16100,4.97,20250311,28900,-41.52,20250211,9900,70.71,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16910,120,2,0.71,1200241440,71714,64.19,16510,17090,16330,21800,11760,16790,16736.50,0.43,0,3691,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1130,-18.73,5.17,12,1.07,-903.00,3271.00,29100,20240315,-41.89,9900,20240805,70.81,28900,-41.49,20250211,16100,5.03,20250311,28900,-41.49,20250211,9900,70.81,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,121241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17050,260,2,1.55,1069269160,63996,57.29,16510,17090,16330,21800,11760,16790,16708.37,0.43,0,5540,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1139,-18.88,5.21,12,0.96,-903.00,3271.00,29100,20240315,-41.41,9900,20240805,72.22,28900,-41.00,20250211,16100,5.90,20250311,28900,-41.00,20250211,9900,72.22,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,111241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,-60,5,-0.36,861338845,51722,46.30,16510,16900,16330,21800,11760,16790,16653.24,0.43,0,10467,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1118,-18.53,5.11,12,0.77,-903.00,3271.00,29100,20240315,-42.51,9900,20240805,68.99,28900,-42.11,20250211,16100,3.91,20250311,28900,-42.11,20250211,9900,68.99,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,101242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16600,-190,5,-1.13,623471830,37463,33.54,16510,16900,16330,21800,11760,16790,16642.33,0.43,0,9137,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1109,-18.38,5.07,12,0.56,-903.00,3271.00,29100,20240315,-42.96,9900,20240805,67.68,28900,-42.56,20250211,16100,3.11,20250311,28900,-42.56,20250211,9900,67.68,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250321,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16740,-50,5,-0.30,174321010,10465,9.37,16510,16900,16330,21800,11760,16790,16657.51,0.43,0,3317,17930,17360,17070,16500,16210,17215,16355,33,5010,500,12080,10,1,6682711,1119,-18.54,5.12,12,0.16,-903.00,3271.00,29100,20240315,-42.47,9900,20240805,69.09,28900,-42.08,20250211,16100,3.98,20250311,28900,-42.08,20250211,9900,69.09,20240805,0.04,N,377480,500,33 억,,28525,N,N,0,N,00,N
20250320,161852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16790,-570,5,-3.28,1888939110,111074,109.32,17640,17640,16780,22550,12160,17360,17006.88,0.30,0,5390,18093,17726,17523,17156,16953,17625,17055,33,5190,500,12490,10,1,6682711,1122,-18.59,5.13,12,1.66,-903.00,3271.00,29100,20240315,-42.30,9900,20240805,69.60,28900,-41.90,20250211,16100,4.29,20250311,28900,-41.90,20250211,9900,69.60,20240805,0.04,N,377480,500,33 억,,19770,N,N,0,N,00,N
20250320,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16795,-565,5,-3.25,1816037990,106733,105.05,17640,17640,16795,22550,12160,17360,17014.78,0.30,0,4707,18093,17726,17523,17156,16953,17625,17055,33,5190,500,12490,10,1,6682711,1122,-18.60,5.13,12,1.60,-903.00,3271.00,29100,20240315,-42.29,9900,20240805,69.65,28900,-41.89,20250211,16100,4.32,20250311,28900,-41.89,20250211,9900,69.65,20240805,0.04,N,377480,500,33 억,,19770,N,N,0,N,00,N
20250320,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,-530,5,-3.05,1547824655,90795,89.36,17640,17640,16820,22550,12160,17360,17047.47,0.30,0,4566,18093,17726,17523,17156,16953,17625,17055,33,5190,500,12490,10,1,6682711,1125,-18.64,5.15,12,1.36,-903.00,3271.00,29100,20240315,-42.16,9900,20240805,70.00,28900,-41.76,20250211,16100,4.53,20250311,28900,-41.76,20250211,9900,70.00,20240805,0.04,N,377480,500,33 억,,19770,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 57 100.00 KOSDAQ IT 서비스 N N N N N 16740 -50 5 -0.30 1525803220 91047 81.50 16510 17090 16330 21800 11760 16790 16758.48 0.43 0 3656 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1119 -18.54 5.12 12 1.36 -903.00 3271.00 29100 20240315 -42.47 9900 20240805 69.09 28900 -42.08 20250211 16100 3.98 20250311 28900 -42.08 20250211 9900 69.09 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
3 20250321 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 16750 -40 5 -0.24 1476535980 88102 78.86 16510 17090 16330 21800 11760 16790 16759.39 0.43 0 3096 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1119 -18.55 5.12 12 1.32 -903.00 3271.00 29100 20240315 -42.44 9900 20240805 69.19 28900 -42.04 20250211 16100 4.04 20250311 28900 -42.04 20250211 9900 69.19 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
4 20250321 141240 57 100.00 KOSDAQ IT 서비스 N N N N N 16900 110 2 0.66 1284425410 76694 68.65 16510 17090 16330 21800 11760 16790 16747.40 0.43 0 3708 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1129 -18.72 5.17 12 1.15 -903.00 3271.00 29100 20240315 -41.92 9900 20240805 70.71 28900 -41.52 20250211 16100 4.97 20250311 28900 -41.52 20250211 9900 70.71 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
5 20250321 131241 57 100.00 KOSDAQ IT 서비스 N N N N N 16910 120 2 0.71 1200241440 71714 64.19 16510 17090 16330 21800 11760 16790 16736.50 0.43 0 3691 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1130 -18.73 5.17 12 1.07 -903.00 3271.00 29100 20240315 -41.89 9900 20240805 70.81 28900 -41.49 20250211 16100 5.03 20250311 28900 -41.49 20250211 9900 70.81 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
6 20250321 121241 57 100.00 KOSDAQ IT 서비스 N N N N N 17050 260 2 1.55 1069269160 63996 57.29 16510 17090 16330 21800 11760 16790 16708.37 0.43 0 5540 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1139 -18.88 5.21 12 0.96 -903.00 3271.00 29100 20240315 -41.41 9900 20240805 72.22 28900 -41.00 20250211 16100 5.90 20250311 28900 -41.00 20250211 9900 72.22 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
7 20250321 111241 57 100.00 KOSDAQ IT 서비스 N N N N N 16730 -60 5 -0.36 861338845 51722 46.30 16510 16900 16330 21800 11760 16790 16653.24 0.43 0 10467 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1118 -18.53 5.11 12 0.77 -903.00 3271.00 29100 20240315 -42.51 9900 20240805 68.99 28900 -42.11 20250211 16100 3.91 20250311 28900 -42.11 20250211 9900 68.99 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
8 20250321 101242 57 100.00 KOSDAQ IT 서비스 N N N N N 16600 -190 5 -1.13 623471830 37463 33.54 16510 16900 16330 21800 11760 16790 16642.33 0.43 0 9137 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1109 -18.38 5.07 12 0.56 -903.00 3271.00 29100 20240315 -42.96 9900 20240805 67.68 28900 -42.56 20250211 16100 3.11 20250311 28900 -42.56 20250211 9900 67.68 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
9 20250321 091249 57 100.00 KOSDAQ IT 서비스 N N N N N 16740 -50 5 -0.30 174321010 10465 9.37 16510 16900 16330 21800 11760 16790 16657.51 0.43 0 3317 17930 17360 17070 16500 16210 17215 16355 33 5010 500 12080 10 1 6682711 1119 -18.54 5.12 12 0.16 -903.00 3271.00 29100 20240315 -42.47 9900 20240805 69.09 28900 -42.08 20250211 16100 3.98 20250311 28900 -42.08 20250211 9900 69.09 20240805 0.04 N 377480 500 33 억 28525 N N 0 N 00 N
10 20250320 161852 57 100.00 KOSDAQ IT 서비스 N N N N N 16790 -570 5 -3.28 1888939110 111074 109.32 17640 17640 16780 22550 12160 17360 17006.88 0.30 0 5390 18093 17726 17523 17156 16953 17625 17055 33 5190 500 12490 10 1 6682711 1122 -18.59 5.13 12 1.66 -903.00 3271.00 29100 20240315 -42.30 9900 20240805 69.60 28900 -41.90 20250211 16100 4.29 20250311 28900 -41.90 20250211 9900 69.60 20240805 0.04 N 377480 500 33 억 19770 N N 0 N 00 N
11 20250320 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 16795 -565 5 -3.25 1816037990 106733 105.05 17640 17640 16795 22550 12160 17360 17014.78 0.30 0 4707 18093 17726 17523 17156 16953 17625 17055 33 5190 500 12490 10 1 6682711 1122 -18.60 5.13 12 1.60 -903.00 3271.00 29100 20240315 -42.29 9900 20240805 69.65 28900 -41.89 20250211 16100 4.32 20250311 28900 -41.89 20250211 9900 69.65 20240805 0.04 N 377480 500 33 억 19770 N N 0 N 00 N
12 20250320 141241 57 100.00 KOSDAQ IT 서비스 N N N N N 16830 -530 5 -3.05 1547824655 90795 89.36 17640 17640 16820 22550 12160 17360 17047.47 0.30 0 4566 18093 17726 17523 17156 16953 17625 17055 33 5190 500 12490 10 1 6682711 1125 -18.64 5.15 12 1.36 -903.00 3271.00 29100 20240315 -42.16 9900 20240805 70.00 28900 -41.76 20250211 16100 4.53 20250311 28900 -41.76 20250211 9900 70.00 20240805 0.04 N 377480 500 33 억 19770 N N 0 N 00 N