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
440320/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
20250321,161330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-150,5,-2.04,879808425,122564,57.47,7200,7430,7010,9580,5160,7370,7178.33,0.41,0,8069,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,708,47.19,1.89,12,1.25,153.00,3828.00,9490,20250307,-23.92,3780,20240909,91.01,9490,-23.92,20250307,6070,18.95,20250102,9490,-23.92,20250307,3780,91.01,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,151317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-120,5,-1.63,831154975,115829,54.31,7200,7430,7010,9580,5160,7370,7175.71,0.41,0,11696,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,711,47.39,1.89,12,1.18,153.00,3828.00,9490,20250307,-23.60,3780,20240909,91.80,9490,-23.60,20250307,6070,19.44,20250102,9490,-23.60,20250307,3780,91.80,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,141317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-110,5,-1.49,761648065,106204,49.80,7200,7430,7010,9580,5160,7370,7171.56,0.41,0,12349,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,712,47.45,1.90,12,1.08,153.00,3828.00,9490,20250307,-23.50,3780,20240909,92.06,9490,-23.50,20250307,6070,19.60,20250102,9490,-23.50,20250307,3780,92.06,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,131318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,30,2,0.41,724844725,101160,47.44,7200,7430,7010,9580,5160,7370,7165.33,0.41,0,16231,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,726,48.37,1.93,12,1.03,153.00,3828.00,9490,20250307,-22.02,3780,20240909,95.77,9490,-22.02,20250307,6070,21.91,20250102,9490,-22.02,20250307,3780,95.77,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,121318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-90,5,-1.22,672111155,94003,44.08,7200,7350,7010,9580,5160,7370,7149.89,0.41,0,16416,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,714,47.58,1.90,12,0.96,153.00,3828.00,9490,20250307,-23.29,3780,20240909,92.59,9490,-23.29,20250307,6070,19.93,20250102,9490,-23.29,20250307,3780,92.59,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,111318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-100,5,-1.36,636033165,89039,41.75,7200,7350,7010,9580,5160,7370,7143.31,0.41,0,16497,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,713,47.52,1.90,12,0.91,153.00,3828.00,9490,20250307,-23.39,3780,20240909,92.33,9490,-23.39,20250307,6070,19.77,20250102,9490,-23.39,20250307,3780,92.33,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,101319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-210,5,-2.85,584626095,81919,38.41,7200,7350,7010,9580,5160,7370,7136.64,0.41,0,14601,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,702,46.80,1.87,12,0.84,153.00,3828.00,9490,20250307,-24.55,3780,20240909,89.42,9490,-24.55,20250307,6070,17.96,20250102,9490,-24.55,20250307,3780,89.42,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250321,091327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-220,5,-2.99,195360050,27059,12.69,7200,7350,7150,9580,5160,7370,7219.78,0.41,0,5384,8130,7750,7480,7100,6830,7615,6965,10,2210,100,5150,10,1,9805000,701,46.73,1.87,12,0.28,153.00,3828.00,9490,20250307,-24.66,3780,20240909,89.15,9490,-24.66,20250307,6070,17.79,20250102,9490,-24.66,20250307,3780,89.15,20240909,4.44,N,440320,100,9 억,,39765,N,N,0,N,00,N
20250320,161942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-500,5,-6.35,1499014815,200639,180.87,7730,7860,7210,10230,5510,7870,7468.92,0.32,0,7506,8343,8106,7973,7736,7603,8040,7670,10,2360,100,5500,10,1,9805000,723,48.17,1.93,12,2.05,153.00,3828.00,9490,20250307,-22.34,3780,20240909,94.97,9490,-22.34,20250307,6070,21.42,20250102,9490,-22.34,20250307,3780,94.97,20240909,4.36,N,440320,100,9 억,,31655,N,N,0,N,00,N
20250320,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-540,5,-6.86,1378550425,184245,166.09,7730,7860,7210,10230,5510,7870,7479.45,0.32,0,8687,8343,8106,7973,7736,7603,8040,7670,10,2360,100,5500,10,1,9805000,719,47.91,1.91,12,1.88,153.00,3828.00,9490,20250307,-22.76,3780,20240909,93.92,9490,-22.76,20250307,6070,20.76,20250102,9490,-22.76,20250307,3780,93.92,20240909,4.36,N,440320,100,9 억,,31655,N,N,0,N,00,N
20250320,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-620,5,-7.88,970999375,128252,115.61,7730,7860,7250,10230,5510,7870,7568.02,0.32,0,7041,8343,8106,7973,7736,7603,8040,7670,10,2360,100,5500,10,1,9805000,711,47.39,1.89,12,1.31,153.00,3828.00,9490,20250307,-23.60,3780,20240909,91.80,9490,-23.60,20250307,6070,19.44,20250102,9490,-23.60,20250307,3780,91.80,20240909,4.36,N,440320,100,9 억,,31655,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 161330 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 -150 5 -2.04 879808425 122564 57.47 7200 7430 7010 9580 5160 7370 7178.33 0.41 0 8069 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 708 47.19 1.89 12 1.25 153.00 3828.00 9490 20250307 -23.92 3780 20240909 91.01 9490 -23.92 20250307 6070 18.95 20250102 9490 -23.92 20250307 3780 91.01 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
3 20250321 151317 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -120 5 -1.63 831154975 115829 54.31 7200 7430 7010 9580 5160 7370 7175.71 0.41 0 11696 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 711 47.39 1.89 12 1.18 153.00 3828.00 9490 20250307 -23.60 3780 20240909 91.80 9490 -23.60 20250307 6070 19.44 20250102 9490 -23.60 20250307 3780 91.80 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
4 20250321 141317 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -110 5 -1.49 761648065 106204 49.80 7200 7430 7010 9580 5160 7370 7171.56 0.41 0 12349 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 712 47.45 1.90 12 1.08 153.00 3828.00 9490 20250307 -23.50 3780 20240909 92.06 9490 -23.50 20250307 6070 19.60 20250102 9490 -23.50 20250307 3780 92.06 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
5 20250321 131318 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 30 2 0.41 724844725 101160 47.44 7200 7430 7010 9580 5160 7370 7165.33 0.41 0 16231 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 726 48.37 1.93 12 1.03 153.00 3828.00 9490 20250307 -22.02 3780 20240909 95.77 9490 -22.02 20250307 6070 21.91 20250102 9490 -22.02 20250307 3780 95.77 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
6 20250321 121318 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -90 5 -1.22 672111155 94003 44.08 7200 7350 7010 9580 5160 7370 7149.89 0.41 0 16416 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 714 47.58 1.90 12 0.96 153.00 3828.00 9490 20250307 -23.29 3780 20240909 92.59 9490 -23.29 20250307 6070 19.93 20250102 9490 -23.29 20250307 3780 92.59 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
7 20250321 111318 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -100 5 -1.36 636033165 89039 41.75 7200 7350 7010 9580 5160 7370 7143.31 0.41 0 16497 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 713 47.52 1.90 12 0.91 153.00 3828.00 9490 20250307 -23.39 3780 20240909 92.33 9490 -23.39 20250307 6070 19.77 20250102 9490 -23.39 20250307 3780 92.33 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
8 20250321 101319 57 100.00 KOSDAQ IT 서비스 N N N N N 7160 -210 5 -2.85 584626095 81919 38.41 7200 7350 7010 9580 5160 7370 7136.64 0.41 0 14601 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 702 46.80 1.87 12 0.84 153.00 3828.00 9490 20250307 -24.55 3780 20240909 89.42 9490 -24.55 20250307 6070 17.96 20250102 9490 -24.55 20250307 3780 89.42 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
9 20250321 091327 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 -220 5 -2.99 195360050 27059 12.69 7200 7350 7150 9580 5160 7370 7219.78 0.41 0 5384 8130 7750 7480 7100 6830 7615 6965 10 2210 100 5150 10 1 9805000 701 46.73 1.87 12 0.28 153.00 3828.00 9490 20250307 -24.66 3780 20240909 89.15 9490 -24.66 20250307 6070 17.79 20250102 9490 -24.66 20250307 3780 89.15 20240909 4.44 N 440320 100 9 억 39765 N N 0 N 00 N
10 20250320 161942 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 -500 5 -6.35 1499014815 200639 180.87 7730 7860 7210 10230 5510 7870 7468.92 0.32 0 7506 8343 8106 7973 7736 7603 8040 7670 10 2360 100 5500 10 1 9805000 723 48.17 1.93 12 2.05 153.00 3828.00 9490 20250307 -22.34 3780 20240909 94.97 9490 -22.34 20250307 6070 21.42 20250102 9490 -22.34 20250307 3780 94.97 20240909 4.36 N 440320 100 9 억 31655 N N 0 N 00 N
11 20250320 151313 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -540 5 -6.86 1378550425 184245 166.09 7730 7860 7210 10230 5510 7870 7479.45 0.32 0 8687 8343 8106 7973 7736 7603 8040 7670 10 2360 100 5500 10 1 9805000 719 47.91 1.91 12 1.88 153.00 3828.00 9490 20250307 -22.76 3780 20240909 93.92 9490 -22.76 20250307 6070 20.76 20250102 9490 -22.76 20250307 3780 93.92 20240909 4.36 N 440320 100 9 억 31655 N N 0 N 00 N
12 20250320 141318 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -620 5 -7.88 970999375 128252 115.61 7730 7860 7250 10230 5510 7870 7568.02 0.32 0 7041 8343 8106 7973 7736 7603 8040 7670 10 2360 100 5500 10 1 9805000 711 47.39 1.89 12 1.31 153.00 3828.00 9490 20250307 -23.60 3780 20240909 91.80 9490 -23.60 20250307 6070 19.44 20250102 9490 -23.60 20250307 3780 91.80 20240909 4.36 N 440320 100 9 억 31655 N N 0 N 00 N