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
430690/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
20250321,161323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-160,5,-3.07,1004675915,197286,75.91,5150,5290,5030,6770,3650,5210,5092.83,1.79,0,10520,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,550,13.54,1.55,12,1.81,373.00,3262.00,13870,20240502,-63.59,3290,20241209,53.50,6840,-26.17,20250206,3790,33.25,20250102,19880,-74.60,20240402,3290,53.50,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-150,5,-2.88,907671825,178076,68.52,5150,5290,5030,6770,3650,5210,5097.09,1.79,0,8257,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,551,13.57,1.55,12,1.63,373.00,3262.00,13870,20240502,-63.52,3290,20241209,53.80,6840,-26.02,20250206,3790,33.51,20250102,19880,-74.55,20240402,3290,53.80,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,141310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-120,5,-2.30,707649890,138492,53.29,5150,5290,5040,6770,3650,5210,5109.67,1.79,0,2844,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,555,13.65,1.56,12,1.27,373.00,3262.00,13870,20240502,-63.30,3290,20241209,54.71,6840,-25.58,20250206,3790,34.30,20250102,19880,-74.40,20240402,3290,54.71,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,131311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-100,5,-1.92,639150630,125054,48.11,5150,5290,5040,6770,3650,5210,5110.98,1.79,0,6879,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,557,13.70,1.57,12,1.15,373.00,3262.00,13870,20240502,-63.16,3290,20241209,55.32,6840,-25.29,20250206,3790,34.83,20250102,19880,-74.30,20240402,3290,55.32,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,121311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-90,5,-1.73,599040700,117213,45.10,5150,5290,5040,6770,3650,5210,5110.68,1.79,0,6691,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,558,13.73,1.57,12,1.08,373.00,3262.00,13870,20240502,-63.09,3290,20241209,55.62,6840,-25.15,20250206,3790,35.09,20250102,19880,-74.25,20240402,3290,55.62,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,111311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-110,5,-2.11,520268540,101734,39.14,5150,5290,5040,6770,3650,5210,5113.99,1.79,0,2250,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,556,13.67,1.56,12,0.93,373.00,3262.00,13870,20240502,-63.23,3290,20241209,55.02,6840,-25.44,20250206,3790,34.56,20250102,19880,-74.35,20240402,3290,55.02,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,101312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-110,5,-2.11,393365410,76709,29.51,5150,5290,5050,6770,3650,5210,5128.00,1.79,0,-1212,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,556,13.67,1.56,12,0.70,373.00,3262.00,13870,20240502,-63.23,3290,20241209,55.02,6840,-25.44,20250206,3790,34.56,20250102,19880,-74.35,20240402,3290,55.02,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250321,091320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-50,5,-0.96,127715500,24654,9.49,5150,5290,5130,6770,3650,5210,5180.29,1.79,0,3877,5496,5352,5256,5112,5016,5305,5065,54,1560,500,3230,10,1,10895327,562,13.83,1.58,12,0.23,373.00,3262.00,13870,20240502,-62.80,3290,20241209,56.84,6840,-24.56,20250206,3790,36.15,20250102,19880,-74.04,20240402,3290,56.84,20241209,5.92,N,430690,500,54 억,,195307,N,N,0,N,00,N
20250320,161935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-70,5,-1.33,1335117485,253003,31.89,5310,5400,5160,6860,3700,5280,5277.64,1.85,0,-7311,5706,5492,5386,5172,5066,5440,5120,54,1580,500,3270,10,1,10895327,568,13.97,1.60,12,2.32,373.00,3262.00,13870,20240502,-62.44,3290,20241209,58.36,6840,-23.83,20250206,3790,37.47,20250102,19880,-73.79,20240402,3290,58.36,20241209,5.73,N,430690,500,54 억,,201158,N,N,0,N,00,N
20250320,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-30,5,-0.57,1251194705,236907,29.86,5310,5400,5160,6860,3700,5280,5281.38,1.85,0,-7821,5706,5492,5386,5172,5066,5440,5120,54,1580,500,3270,10,1,10895327,572,14.08,1.61,12,2.17,373.00,3262.00,13870,20240502,-62.15,3290,20241209,59.57,6840,-23.25,20250206,3790,38.52,20250102,19880,-73.59,20240402,3290,59.57,20241209,5.73,N,430690,500,54 억,,201158,N,N,0,N,00,N
20250320,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-110,5,-2.08,1052827985,198708,25.04,5310,5400,5170,6860,3700,5280,5298.37,1.85,0,-15264,5706,5492,5386,5172,5066,5440,5120,54,1580,500,3270,10,1,10895327,563,13.86,1.58,12,1.82,373.00,3262.00,13870,20240502,-62.73,3290,20241209,57.14,6840,-24.42,20250206,3790,36.41,20250102,19880,-73.99,20240402,3290,57.14,20241209,5.73,N,430690,500,54 억,,201158,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 161323 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -160 5 -3.07 1004675915 197286 75.91 5150 5290 5030 6770 3650 5210 5092.83 1.79 0 10520 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 550 13.54 1.55 12 1.81 373.00 3262.00 13870 20240502 -63.59 3290 20241209 53.50 6840 -26.17 20250206 3790 33.25 20250102 19880 -74.60 20240402 3290 53.50 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
3 20250321 151310 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -150 5 -2.88 907671825 178076 68.52 5150 5290 5030 6770 3650 5210 5097.09 1.79 0 8257 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 551 13.57 1.55 12 1.63 373.00 3262.00 13870 20240502 -63.52 3290 20241209 53.80 6840 -26.02 20250206 3790 33.51 20250102 19880 -74.55 20240402 3290 53.80 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
4 20250321 141310 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -120 5 -2.30 707649890 138492 53.29 5150 5290 5040 6770 3650 5210 5109.67 1.79 0 2844 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 555 13.65 1.56 12 1.27 373.00 3262.00 13870 20240502 -63.30 3290 20241209 54.71 6840 -25.58 20250206 3790 34.30 20250102 19880 -74.40 20240402 3290 54.71 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
5 20250321 131311 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -100 5 -1.92 639150630 125054 48.11 5150 5290 5040 6770 3650 5210 5110.98 1.79 0 6879 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 557 13.70 1.57 12 1.15 373.00 3262.00 13870 20240502 -63.16 3290 20241209 55.32 6840 -25.29 20250206 3790 34.83 20250102 19880 -74.30 20240402 3290 55.32 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
6 20250321 121311 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -90 5 -1.73 599040700 117213 45.10 5150 5290 5040 6770 3650 5210 5110.68 1.79 0 6691 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 558 13.73 1.57 12 1.08 373.00 3262.00 13870 20240502 -63.09 3290 20241209 55.62 6840 -25.15 20250206 3790 35.09 20250102 19880 -74.25 20240402 3290 55.62 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
7 20250321 111311 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -110 5 -2.11 520268540 101734 39.14 5150 5290 5040 6770 3650 5210 5113.99 1.79 0 2250 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 556 13.67 1.56 12 0.93 373.00 3262.00 13870 20240502 -63.23 3290 20241209 55.02 6840 -25.44 20250206 3790 34.56 20250102 19880 -74.35 20240402 3290 55.02 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
8 20250321 101312 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -110 5 -2.11 393365410 76709 29.51 5150 5290 5050 6770 3650 5210 5128.00 1.79 0 -1212 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 556 13.67 1.56 12 0.70 373.00 3262.00 13870 20240502 -63.23 3290 20241209 55.02 6840 -25.44 20250206 3790 34.56 20250102 19880 -74.35 20240402 3290 55.02 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
9 20250321 091320 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -50 5 -0.96 127715500 24654 9.49 5150 5290 5130 6770 3650 5210 5180.29 1.79 0 3877 5496 5352 5256 5112 5016 5305 5065 54 1560 500 3230 10 1 10895327 562 13.83 1.58 12 0.23 373.00 3262.00 13870 20240502 -62.80 3290 20241209 56.84 6840 -24.56 20250206 3790 36.15 20250102 19880 -74.04 20240402 3290 56.84 20241209 5.92 N 430690 500 54 억 195307 N N 0 N 00 N
10 20250320 161935 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 -70 5 -1.33 1335117485 253003 31.89 5310 5400 5160 6860 3700 5280 5277.64 1.85 0 -7311 5706 5492 5386 5172 5066 5440 5120 54 1580 500 3270 10 1 10895327 568 13.97 1.60 12 2.32 373.00 3262.00 13870 20240502 -62.44 3290 20241209 58.36 6840 -23.83 20250206 3790 37.47 20250102 19880 -73.79 20240402 3290 58.36 20241209 5.73 N 430690 500 54 억 201158 N N 0 N 00 N
11 20250320 151306 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -30 5 -0.57 1251194705 236907 29.86 5310 5400 5160 6860 3700 5280 5281.38 1.85 0 -7821 5706 5492 5386 5172 5066 5440 5120 54 1580 500 3270 10 1 10895327 572 14.08 1.61 12 2.17 373.00 3262.00 13870 20240502 -62.15 3290 20241209 59.57 6840 -23.25 20250206 3790 38.52 20250102 19880 -73.59 20240402 3290 59.57 20241209 5.73 N 430690 500 54 억 201158 N N 0 N 00 N
12 20250320 141311 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -110 5 -2.08 1052827985 198708 25.04 5310 5400 5170 6860 3700 5280 5298.37 1.85 0 -15264 5706 5492 5386 5172 5066 5440 5120 54 1580 500 3270 10 1 10895327 563 13.86 1.58 12 1.82 373.00 3262.00 13870 20240502 -62.73 3290 20241209 57.14 6840 -24.42 20250206 3790 36.41 20250102 19880 -73.99 20240402 3290 57.14 20241209 5.73 N 430690 500 54 억 201158 N N 0 N 00 N