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
434480/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
20250321,161326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-30,5,-0.70,645751084,153546,56.16,4220,4300,4150,5560,3000,4280,4205.58,1.44,0,18687,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,521,-36.64,1.50,12,1.25,-116.00,2827.00,8300,20240403,-48.80,2780,20241209,52.88,6140,-30.78,20250206,3285,29.38,20250102,8300,-48.80,20240403,2780,52.88,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,151312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-60,5,-1.40,608399369,144718,52.94,4220,4300,4150,5560,3000,4280,4204.03,1.44,0,16080,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,517,-36.38,1.49,12,1.18,-116.00,2827.00,8300,20240403,-49.16,2780,20241209,51.80,6140,-31.27,20250206,3285,28.46,20250102,8300,-49.16,20240403,2780,51.80,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-65,5,-1.52,475141104,113027,41.34,4220,4300,4150,5560,3000,4280,4203.78,1.44,0,8927,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,516,-36.34,1.49,12,0.92,-116.00,2827.00,8300,20240403,-49.22,2780,20241209,51.62,6140,-31.35,20250206,3285,28.31,20250102,8300,-49.22,20240403,2780,51.62,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,131314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-10,5,-0.23,452779888,107740,39.41,4220,4300,4150,5560,3000,4280,4202.52,1.44,0,10111,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,523,-36.81,1.51,12,0.88,-116.00,2827.00,8300,20240403,-48.55,2780,20241209,53.60,6140,-30.46,20250206,3285,29.98,20250102,8300,-48.55,20240403,2780,53.60,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,121313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-40,5,-0.93,386979878,92277,33.75,4220,4285,4150,5560,3000,4280,4193.68,1.44,0,11731,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,520,-36.55,1.50,12,0.75,-116.00,2827.00,8300,20240403,-48.92,2780,20241209,52.52,6140,-30.94,20250206,3285,29.07,20250102,8300,-48.92,20240403,2780,52.52,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,111314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-95,5,-2.22,322242761,76962,28.15,4220,4285,4150,5560,3000,4280,4187.04,1.44,0,7038,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,513,-36.08,1.48,12,0.63,-116.00,2827.00,8300,20240403,-49.58,2780,20241209,50.54,6140,-31.84,20250206,3285,27.40,20250102,8300,-49.58,20240403,2780,50.54,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,101315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-130,5,-3.04,257436843,61405,22.46,4220,4285,4150,5560,3000,4280,4192.44,1.44,0,4732,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,509,-35.78,1.47,12,0.50,-116.00,2827.00,8300,20240403,-50.00,2780,20241209,49.28,6140,-32.41,20250206,3285,26.33,20250102,8300,-50.00,20240403,2780,49.28,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250321,091322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-45,5,-1.05,58771730,13876,5.08,4220,4285,4200,5560,3000,4280,4235.50,1.44,0,2454,4613,4446,4353,4186,4093,4400,4140,12,1280,100,2650,5,1,12253300,519,-36.51,1.50,12,0.11,-116.00,2827.00,8300,20240403,-48.98,2780,20241209,52.34,6140,-31.03,20250206,3285,28.92,20250102,8300,-48.98,20240403,2780,52.34,20241209,3.92,N,434480,100,12 억,,176438,N,N,0,N,00,N
20250320,161938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,-195,5,-4.36,1162197186,266931,38.02,4475,4520,4260,5810,3135,4475,4353.94,1.38,0,-3255,4835,4655,4555,4375,4275,4605,4325,12,1335,100,2770,5,1,12253300,524,-36.90,1.51,12,2.18,-116.00,2827.00,8300,20240403,-48.43,2780,20241209,53.96,6140,-30.29,20250206,3285,30.29,20250102,8300,-48.43,20240403,2780,53.96,20241209,4.12,N,434480,100,12 억,,169359,N,N,0,N,00,N
20250320,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-200,5,-4.47,1096459846,251554,35.83,4475,4520,4270,5810,3135,4475,4358.66,1.38,0,-6053,4835,4655,4555,4375,4275,4605,4325,12,1335,100,2770,5,1,12253300,524,-36.85,1.51,12,2.05,-116.00,2827.00,8300,20240403,-48.49,2780,20241209,53.78,6140,-30.37,20250206,3285,30.14,20250102,8300,-48.49,20240403,2780,53.78,20241209,4.12,N,434480,100,12 억,,169359,N,N,0,N,00,N
20250320,141314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-155,5,-3.46,942951627,215827,30.74,4475,4520,4305,5810,3135,4475,4368.92,1.38,0,-6712,4835,4655,4555,4375,4275,4605,4325,12,1335,100,2770,5,1,12253300,529,-37.24,1.53,12,1.76,-116.00,2827.00,8300,20240403,-47.95,2780,20241209,55.40,6140,-29.64,20250206,3285,31.51,20250102,8300,-47.95,20240403,2780,55.40,20241209,4.12,N,434480,100,12 억,,169359,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 161326 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 -30 5 -0.70 645751084 153546 56.16 4220 4300 4150 5560 3000 4280 4205.58 1.44 0 18687 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 521 -36.64 1.50 12 1.25 -116.00 2827.00 8300 20240403 -48.80 2780 20241209 52.88 6140 -30.78 20250206 3285 29.38 20250102 8300 -48.80 20240403 2780 52.88 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
3 20250321 151312 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 -60 5 -1.40 608399369 144718 52.94 4220 4300 4150 5560 3000 4280 4204.03 1.44 0 16080 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 517 -36.38 1.49 12 1.18 -116.00 2827.00 8300 20240403 -49.16 2780 20241209 51.80 6140 -31.27 20250206 3285 28.46 20250102 8300 -49.16 20240403 2780 51.80 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
4 20250321 141313 57 100.00 KOSDAQ IT 서비스 N N N N N 4215 -65 5 -1.52 475141104 113027 41.34 4220 4300 4150 5560 3000 4280 4203.78 1.44 0 8927 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 516 -36.34 1.49 12 0.92 -116.00 2827.00 8300 20240403 -49.22 2780 20241209 51.62 6140 -31.35 20250206 3285 28.31 20250102 8300 -49.22 20240403 2780 51.62 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
5 20250321 131314 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 -10 5 -0.23 452779888 107740 39.41 4220 4300 4150 5560 3000 4280 4202.52 1.44 0 10111 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 523 -36.81 1.51 12 0.88 -116.00 2827.00 8300 20240403 -48.55 2780 20241209 53.60 6140 -30.46 20250206 3285 29.98 20250102 8300 -48.55 20240403 2780 53.60 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
6 20250321 121313 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 -40 5 -0.93 386979878 92277 33.75 4220 4285 4150 5560 3000 4280 4193.68 1.44 0 11731 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 520 -36.55 1.50 12 0.75 -116.00 2827.00 8300 20240403 -48.92 2780 20241209 52.52 6140 -30.94 20250206 3285 29.07 20250102 8300 -48.92 20240403 2780 52.52 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
7 20250321 111314 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 -95 5 -2.22 322242761 76962 28.15 4220 4285 4150 5560 3000 4280 4187.04 1.44 0 7038 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 513 -36.08 1.48 12 0.63 -116.00 2827.00 8300 20240403 -49.58 2780 20241209 50.54 6140 -31.84 20250206 3285 27.40 20250102 8300 -49.58 20240403 2780 50.54 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
8 20250321 101315 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 -130 5 -3.04 257436843 61405 22.46 4220 4285 4150 5560 3000 4280 4192.44 1.44 0 4732 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 509 -35.78 1.47 12 0.50 -116.00 2827.00 8300 20240403 -50.00 2780 20241209 49.28 6140 -32.41 20250206 3285 26.33 20250102 8300 -50.00 20240403 2780 49.28 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
9 20250321 091322 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -45 5 -1.05 58771730 13876 5.08 4220 4285 4200 5560 3000 4280 4235.50 1.44 0 2454 4613 4446 4353 4186 4093 4400 4140 12 1280 100 2650 5 1 12253300 519 -36.51 1.50 12 0.11 -116.00 2827.00 8300 20240403 -48.98 2780 20241209 52.34 6140 -31.03 20250206 3285 28.92 20250102 8300 -48.98 20240403 2780 52.34 20241209 3.92 N 434480 100 12 억 176438 N N 0 N 00 N
10 20250320 161938 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 -195 5 -4.36 1162197186 266931 38.02 4475 4520 4260 5810 3135 4475 4353.94 1.38 0 -3255 4835 4655 4555 4375 4275 4605 4325 12 1335 100 2770 5 1 12253300 524 -36.90 1.51 12 2.18 -116.00 2827.00 8300 20240403 -48.43 2780 20241209 53.96 6140 -30.29 20250206 3285 30.29 20250102 8300 -48.43 20240403 2780 53.96 20241209 4.12 N 434480 100 12 억 169359 N N 0 N 00 N
11 20250320 151308 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 -200 5 -4.47 1096459846 251554 35.83 4475 4520 4270 5810 3135 4475 4358.66 1.38 0 -6053 4835 4655 4555 4375 4275 4605 4325 12 1335 100 2770 5 1 12253300 524 -36.85 1.51 12 2.05 -116.00 2827.00 8300 20240403 -48.49 2780 20241209 53.78 6140 -30.37 20250206 3285 30.14 20250102 8300 -48.49 20240403 2780 53.78 20241209 4.12 N 434480 100 12 억 169359 N N 0 N 00 N
12 20250320 141314 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -155 5 -3.46 942951627 215827 30.74 4475 4520 4305 5810 3135 4475 4368.92 1.38 0 -6712 4835 4655 4555 4375 4275 4605 4325 12 1335 100 2770 5 1 12253300 529 -37.24 1.53 12 1.76 -116.00 2827.00 8300 20240403 -47.95 2780 20241209 55.40 6140 -29.64 20250206 3285 31.51 20250102 8300 -47.95 20240403 2780 55.40 20241209 4.12 N 434480 100 12 억 169359 N N 0 N 00 N