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
417860/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
20250321,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-80,5,-0.98,15794070,1960,41.06,8230,8230,8010,10560,5700,8130,8058.20,0.37,0,-17,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,357,-5.72,3.83,12,0.04,-1407.00,2101.00,18900,20240802,-57.41,7610,20241209,5.78,11070,-27.28,20250205,8010,0.50,20250321,18900,-57.41,20240802,7610,5.78,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-70,5,-0.86,14208180,1763,36.93,8230,8230,8010,10560,5700,8130,8059.09,0.37,0,36,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,357,-5.73,3.84,12,0.04,-1407.00,2101.00,18900,20240802,-57.35,7610,20241209,5.91,11070,-27.19,20250205,8010,0.62,20250321,18900,-57.35,20240802,7610,5.91,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-60,5,-0.74,13668030,1696,35.53,8230,8230,8010,10560,5700,8130,8058.98,0.37,0,73,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,358,-5.74,3.84,12,0.04,-1407.00,2101.00,18900,20240802,-57.30,7610,20241209,6.04,11070,-27.10,20250205,8010,0.75,20250321,18900,-57.30,20240802,7610,6.04,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,131305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-80,5,-0.98,13393690,1662,34.81,8230,8230,8010,10560,5700,8130,8058.78,0.37,0,96,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,357,-5.72,3.83,12,0.04,-1407.00,2101.00,18900,20240802,-57.41,7610,20241209,5.78,11070,-27.28,20250205,8010,0.50,20250321,18900,-57.41,20240802,7610,5.78,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,121305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-30,5,-0.37,10899290,1354,28.36,8230,8230,8010,10560,5700,8130,8049.70,0.37,0,115,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,359,-5.76,3.86,12,0.03,-1407.00,2101.00,18900,20240802,-57.14,7610,20241209,6.44,11070,-26.83,20250205,8010,1.12,20250321,18900,-57.14,20240802,7610,6.44,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,111305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-30,5,-0.37,10818290,1344,28.15,8230,8230,8010,10560,5700,8130,8049.32,0.37,0,115,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,359,-5.76,3.86,12,0.03,-1407.00,2101.00,18900,20240802,-57.14,7610,20241209,6.44,11070,-26.83,20250205,8010,1.12,20250321,18900,-57.14,20240802,7610,6.44,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,101306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,-100,5,-1.23,8666080,1077,22.56,8230,8230,8010,10560,5700,8130,8046.50,0.37,0,115,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,356,-5.71,3.82,12,0.02,-1407.00,2101.00,18900,20240802,-57.51,7610,20241209,5.52,11070,-27.46,20250205,8010,0.25,20250321,18900,-57.51,20240802,7610,5.52,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250321,091313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-30,5,-0.37,1750320,217,4.55,8230,8230,8050,10560,5700,8130,8065.99,0.37,0,65,8323,8226,8173,8076,8023,8205,8055,22,2430,500,5040,10,1,4430614,359,-5.76,3.86,12,0.00,-1407.00,2101.00,18900,20240802,-57.14,7610,20241209,6.44,11070,-26.83,20250205,8040,0.75,20250319,18900,-57.14,20240802,7610,6.44,20241209,0.05,N,417860,500,22 억,,16578,N,N,0,N,00,N
20250320,161929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-170,5,-2.05,38755510,4754,106.86,8130,8270,8120,10790,5810,8300,8152.19,0.39,0,-572,8553,8426,8233,8106,7913,8490,8170,22,2490,500,5140,10,1,4430614,360,-5.78,3.87,12,0.11,-1407.00,2101.00,19240,20240308,-57.74,7610,20241209,6.83,11070,-26.56,20250205,8040,1.12,20250319,18900,-56.98,20240802,7610,6.83,20241209,0.05,N,417860,500,22 억,,17148,N,N,0,N,00,N
20250320,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-100,5,-1.20,36755530,4508,101.33,8130,8270,8120,10790,5810,8300,8153.40,0.39,0,-328,8553,8426,8233,8106,7913,8490,8170,22,2490,500,5140,10,1,4430614,363,-5.83,3.90,12,0.10,-1407.00,2101.00,19240,20240308,-57.38,7610,20241209,7.75,11070,-25.93,20250205,8040,1.99,20250319,18900,-56.61,20240802,7610,7.75,20241209,0.05,N,417860,500,22 억,,17148,N,N,0,N,00,N
20250320,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-140,5,-1.69,36632530,4493,100.99,8130,8270,8120,10790,5810,8300,8153.25,0.39,0,-315,8553,8426,8233,8106,7913,8490,8170,22,2490,500,5140,10,1,4430614,362,-5.80,3.88,12,0.10,-1407.00,2101.00,19240,20240308,-57.59,7610,20241209,7.23,11070,-26.29,20250205,8040,1.49,20250319,18900,-56.83,20240802,7610,7.23,20241209,0.05,N,417860,500,22 억,,17148,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 161317 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -80 5 -0.98 15794070 1960 41.06 8230 8230 8010 10560 5700 8130 8058.20 0.37 0 -17 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 357 -5.72 3.83 12 0.04 -1407.00 2101.00 18900 20240802 -57.41 7610 20241209 5.78 11070 -27.28 20250205 8010 0.50 20250321 18900 -57.41 20240802 7610 5.78 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
3 20250321 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -70 5 -0.86 14208180 1763 36.93 8230 8230 8010 10560 5700 8130 8059.09 0.37 0 36 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 357 -5.73 3.84 12 0.04 -1407.00 2101.00 18900 20240802 -57.35 7610 20241209 5.91 11070 -27.19 20250205 8010 0.62 20250321 18900 -57.35 20240802 7610 5.91 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
4 20250321 141304 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -60 5 -0.74 13668030 1696 35.53 8230 8230 8010 10560 5700 8130 8058.98 0.37 0 73 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 358 -5.74 3.84 12 0.04 -1407.00 2101.00 18900 20240802 -57.30 7610 20241209 6.04 11070 -27.10 20250205 8010 0.75 20250321 18900 -57.30 20240802 7610 6.04 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
5 20250321 131305 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -80 5 -0.98 13393690 1662 34.81 8230 8230 8010 10560 5700 8130 8058.78 0.37 0 96 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 357 -5.72 3.83 12 0.04 -1407.00 2101.00 18900 20240802 -57.41 7610 20241209 5.78 11070 -27.28 20250205 8010 0.50 20250321 18900 -57.41 20240802 7610 5.78 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
6 20250321 121305 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -30 5 -0.37 10899290 1354 28.36 8230 8230 8010 10560 5700 8130 8049.70 0.37 0 115 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 359 -5.76 3.86 12 0.03 -1407.00 2101.00 18900 20240802 -57.14 7610 20241209 6.44 11070 -26.83 20250205 8010 1.12 20250321 18900 -57.14 20240802 7610 6.44 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
7 20250321 111305 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -30 5 -0.37 10818290 1344 28.15 8230 8230 8010 10560 5700 8130 8049.32 0.37 0 115 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 359 -5.76 3.86 12 0.03 -1407.00 2101.00 18900 20240802 -57.14 7610 20241209 6.44 11070 -26.83 20250205 8010 1.12 20250321 18900 -57.14 20240802 7610 6.44 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
8 20250321 101306 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 -100 5 -1.23 8666080 1077 22.56 8230 8230 8010 10560 5700 8130 8046.50 0.37 0 115 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 356 -5.71 3.82 12 0.02 -1407.00 2101.00 18900 20240802 -57.51 7610 20241209 5.52 11070 -27.46 20250205 8010 0.25 20250321 18900 -57.51 20240802 7610 5.52 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
9 20250321 091313 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -30 5 -0.37 1750320 217 4.55 8230 8230 8050 10560 5700 8130 8065.99 0.37 0 65 8323 8226 8173 8076 8023 8205 8055 22 2430 500 5040 10 1 4430614 359 -5.76 3.86 12 0.00 -1407.00 2101.00 18900 20240802 -57.14 7610 20241209 6.44 11070 -26.83 20250205 8040 0.75 20250319 18900 -57.14 20240802 7610 6.44 20241209 0.05 N 417860 500 22 억 16578 N N 0 N 00 N
10 20250320 161929 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -170 5 -2.05 38755510 4754 106.86 8130 8270 8120 10790 5810 8300 8152.19 0.39 0 -572 8553 8426 8233 8106 7913 8490 8170 22 2490 500 5140 10 1 4430614 360 -5.78 3.87 12 0.11 -1407.00 2101.00 19240 20240308 -57.74 7610 20241209 6.83 11070 -26.56 20250205 8040 1.12 20250319 18900 -56.98 20240802 7610 6.83 20241209 0.05 N 417860 500 22 억 17148 N N 0 N 00 N
11 20250320 151300 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 -100 5 -1.20 36755530 4508 101.33 8130 8270 8120 10790 5810 8300 8153.40 0.39 0 -328 8553 8426 8233 8106 7913 8490 8170 22 2490 500 5140 10 1 4430614 363 -5.83 3.90 12 0.10 -1407.00 2101.00 19240 20240308 -57.38 7610 20241209 7.75 11070 -25.93 20250205 8040 1.99 20250319 18900 -56.61 20240802 7610 7.75 20241209 0.05 N 417860 500 22 억 17148 N N 0 N 00 N
12 20250320 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 -140 5 -1.69 36632530 4493 100.99 8130 8270 8120 10790 5810 8300 8153.25 0.39 0 -315 8553 8426 8233 8106 7913 8490 8170 22 2490 500 5140 10 1 4430614 362 -5.80 3.88 12 0.10 -1407.00 2101.00 19240 20240308 -57.59 7610 20241209 7.23 11070 -26.29 20250205 8040 1.49 20250319 18900 -56.83 20240802 7610 7.23 20241209 0.05 N 417860 500 22 억 17148 N N 0 N 00 N