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
424760/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
20250321,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,2,2,0.25,13994302,17243,163.18,803,816,803,1053,567,810,811.59,0.16,0,-713,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.09,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,770,5.45,20250319,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,3,2,0.37,10004515,12345,116.83,803,816,803,1053,567,810,810.41,0.16,0,-374,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.06,-236.00,1310.00,2065,20240514,-60.63,673,20241209,20.80,1150,-29.30,20250124,770,5.58,20250319,2065,-60.63,20240514,673,20.80,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,3,2,0.37,6008914,7430,70.31,803,816,803,1053,567,810,808.74,0.16,0,-663,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.63,673,20241209,20.80,1150,-29.30,20250124,770,5.58,20250319,2065,-60.63,20240514,673,20.80,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,3,2,0.37,5968264,7380,69.84,803,816,803,1053,567,810,808.71,0.16,0,-663,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.63,673,20241209,20.80,1150,-29.30,20250124,770,5.58,20250319,2065,-60.63,20240514,673,20.80,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,121309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,1,2,0.12,5630043,6963,65.89,803,816,803,1053,567,810,808.57,0.16,0,-663,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,159,-3.44,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.73,673,20241209,20.51,1150,-29.48,20250124,770,5.32,20250319,2065,-60.73,20240514,673,20.51,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,111309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,3,2,0.37,5156066,6380,60.38,803,816,803,1053,567,810,808.16,0.16,0,-663,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.03,-236.00,1310.00,2065,20240514,-60.63,673,20241209,20.80,1150,-29.30,20250124,770,5.58,20250319,2065,-60.63,20240514,673,20.80,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,101310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,5,2,0.62,5121137,6337,59.97,803,816,803,1053,567,810,808.13,0.16,0,-663,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,160,-3.45,0.62,12,0.03,-236.00,1310.00,2065,20240514,-60.53,673,20241209,21.10,1150,-29.13,20250124,770,5.84,20250319,2065,-60.53,20240514,673,21.10,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250321,091318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,-7,5,-0.86,1418128,1766,16.71,803,810,803,1053,567,810,803.02,0.16,0,161,838,824,812,798,786,831,805,20,243,100,500,1,1,19665002,158,-3.40,0.61,12,0.01,-236.00,1310.00,2065,20240514,-61.11,673,20241209,19.32,1150,-30.17,20250124,770,4.29,20250319,2065,-61.11,20240514,673,19.32,20241209,0.34,N,424760,100,19 억,,31288,N,N,0,N,00,N
20250320,161933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,10,2,1.25,8553889,10567,39.08,800,826,800,1040,560,800,809.49,0.16,0,-746,853,826,798,771,743,812,757,20,240,100,490,1,1,19665002,159,-3.43,0.62,12,0.05,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,770,5.19,20250319,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,31983,N,N,0,N,00,N
20250320,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,14,2,1.75,8551459,10564,39.07,800,826,800,1040,560,800,809.49,0.16,0,-745,853,826,798,771,743,812,757,20,240,100,490,1,1,19665002,160,-3.45,0.62,12,0.05,-236.00,1310.00,2065,20240514,-60.58,673,20241209,20.95,1150,-29.22,20250124,770,5.71,20250319,2065,-60.58,20240514,673,20.95,20241209,0.34,N,424760,100,19 억,,31983,N,N,0,N,00,N
20250320,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,12,2,1.50,5861389,7243,26.79,800,826,800,1040,560,800,809.25,0.16,0,-848,853,826,798,771,743,812,757,20,240,100,490,1,1,19665002,160,-3.44,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,770,5.45,20250319,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,31983,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 161321 57 100.00 KOSDAQ IT 서비스 N N N N N 812 2 2 0.25 13994302 17243 163.18 803 816 803 1053 567 810 811.59 0.16 0 -713 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 160 -3.44 0.62 12 0.09 -236.00 1310.00 2065 20240514 -60.68 673 20241209 20.65 1150 -29.39 20250124 770 5.45 20250319 2065 -60.68 20240514 673 20.65 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
3 20250321 151308 57 100.00 KOSDAQ IT 서비스 N N N N N 813 3 2 0.37 10004515 12345 116.83 803 816 803 1053 567 810 810.41 0.16 0 -374 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 160 -3.44 0.62 12 0.06 -236.00 1310.00 2065 20240514 -60.63 673 20241209 20.80 1150 -29.30 20250124 770 5.58 20250319 2065 -60.63 20240514 673 20.80 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
4 20250321 141308 57 100.00 KOSDAQ IT 서비스 N N N N N 813 3 2 0.37 6008914 7430 70.31 803 816 803 1053 567 810 808.74 0.16 0 -663 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 160 -3.44 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.63 673 20241209 20.80 1150 -29.30 20250124 770 5.58 20250319 2065 -60.63 20240514 673 20.80 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
5 20250321 131309 57 100.00 KOSDAQ IT 서비스 N N N N N 813 3 2 0.37 5968264 7380 69.84 803 816 803 1053 567 810 808.71 0.16 0 -663 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 160 -3.44 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.63 673 20241209 20.80 1150 -29.30 20250124 770 5.58 20250319 2065 -60.63 20240514 673 20.80 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
6 20250321 121309 57 100.00 KOSDAQ IT 서비스 N N N N N 811 1 2 0.12 5630043 6963 65.89 803 816 803 1053 567 810 808.57 0.16 0 -663 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 159 -3.44 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.73 673 20241209 20.51 1150 -29.48 20250124 770 5.32 20250319 2065 -60.73 20240514 673 20.51 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
7 20250321 111309 57 100.00 KOSDAQ IT 서비스 N N N N N 813 3 2 0.37 5156066 6380 60.38 803 816 803 1053 567 810 808.16 0.16 0 -663 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 160 -3.44 0.62 12 0.03 -236.00 1310.00 2065 20240514 -60.63 673 20241209 20.80 1150 -29.30 20250124 770 5.58 20250319 2065 -60.63 20240514 673 20.80 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
8 20250321 101310 57 100.00 KOSDAQ IT 서비스 N N N N N 815 5 2 0.62 5121137 6337 59.97 803 816 803 1053 567 810 808.13 0.16 0 -663 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 160 -3.45 0.62 12 0.03 -236.00 1310.00 2065 20240514 -60.53 673 20241209 21.10 1150 -29.13 20250124 770 5.84 20250319 2065 -60.53 20240514 673 21.10 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
9 20250321 091318 57 100.00 KOSDAQ IT 서비스 N N N N N 803 -7 5 -0.86 1418128 1766 16.71 803 810 803 1053 567 810 803.02 0.16 0 161 838 824 812 798 786 831 805 20 243 100 500 1 1 19665002 158 -3.40 0.61 12 0.01 -236.00 1310.00 2065 20240514 -61.11 673 20241209 19.32 1150 -30.17 20250124 770 4.29 20250319 2065 -61.11 20240514 673 19.32 20241209 0.34 N 424760 100 19 억 31288 N N 0 N 00 N
10 20250320 161933 57 100.00 KOSDAQ IT 서비스 N N N N N 810 10 2 1.25 8553889 10567 39.08 800 826 800 1040 560 800 809.49 0.16 0 -746 853 826 798 771 743 812 757 20 240 100 490 1 1 19665002 159 -3.43 0.62 12 0.05 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 770 5.19 20250319 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 31983 N N 0 N 00 N
11 20250320 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 814 14 2 1.75 8551459 10564 39.07 800 826 800 1040 560 800 809.49 0.16 0 -745 853 826 798 771 743 812 757 20 240 100 490 1 1 19665002 160 -3.45 0.62 12 0.05 -236.00 1310.00 2065 20240514 -60.58 673 20241209 20.95 1150 -29.22 20250124 770 5.71 20250319 2065 -60.58 20240514 673 20.95 20241209 0.34 N 424760 100 19 억 31983 N N 0 N 00 N
12 20250320 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 812 12 2 1.50 5861389 7243 26.79 800 826 800 1040 560 800 809.25 0.16 0 -848 853 826 798 771 743 812 757 20 240 100 490 1 1 19665002 160 -3.44 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.68 673 20241209 20.65 1150 -29.39 20250124 770 5.45 20250319 2065 -60.68 20240514 673 20.65 20241209 0.34 N 424760 100 19 억 31983 N N 0 N 00 N