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
443670/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
20250321,161333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-50,5,-0.64,878287605,112269,101.59,7820,7950,7710,10230,5510,7870,7823.07,0.79,0,14706,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1893,37.78,5.06,12,0.46,207.00,1544.00,26000,20240423,-69.92,5460,20241115,43.22,11670,-32.99,20250207,7340,6.54,20250311,26000,-69.92,20240423,5460,43.22,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,151320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-10,5,-0.13,788080825,100769,91.18,7820,7950,7710,10230,5510,7870,7820.64,0.79,0,18936,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1902,37.97,5.09,12,0.42,207.00,1544.00,26000,20240423,-69.77,5460,20241115,43.96,11670,-32.65,20250207,7340,7.08,20250311,26000,-69.77,20240423,5460,43.96,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,141320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-60,5,-0.76,602692105,77177,69.83,7820,7950,7710,10230,5510,7870,7809.18,0.79,0,15737,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1890,37.73,5.06,12,0.32,207.00,1544.00,26000,20240423,-69.96,5460,20241115,43.04,11670,-33.08,20250207,7340,6.40,20250311,26000,-69.96,20240423,5460,43.04,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,131321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-40,5,-0.51,524231885,67124,60.74,7820,7950,7710,10230,5510,7870,7809.86,0.79,0,17709,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1895,37.83,5.07,12,0.28,207.00,1544.00,26000,20240423,-69.88,5460,20241115,43.41,11670,-32.90,20250207,7340,6.68,20250311,26000,-69.88,20240423,5460,43.41,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,121321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-10,5,-0.13,485583505,62187,56.27,7820,7950,7710,10230,5510,7870,7808.39,0.79,0,18658,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1902,37.97,5.09,12,0.26,207.00,1544.00,26000,20240423,-69.77,5460,20241115,43.96,11670,-32.65,20250207,7340,7.08,20250311,26000,-69.77,20240423,5460,43.96,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,111321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-60,5,-0.76,416069155,53294,48.22,7820,7950,7710,10230,5510,7870,7806.99,0.79,0,14114,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1890,37.73,5.06,12,0.22,207.00,1544.00,26000,20240423,-69.96,5460,20241115,43.04,11670,-33.08,20250207,7340,6.40,20250311,26000,-69.96,20240423,5460,43.04,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,101322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-150,5,-1.91,285968490,36594,33.11,7820,7950,7710,10230,5510,7870,7814.55,0.79,0,6572,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1868,37.29,5.00,12,0.15,207.00,1544.00,26000,20240423,-70.31,5460,20241115,41.39,11670,-33.85,20250207,7340,5.18,20250311,26000,-70.31,20240423,5460,41.39,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250321,091330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,40,2,0.51,47378740,5992,5.42,7820,7950,7820,10230,5510,7870,7907.32,0.79,0,2202,8370,8120,7990,7740,7610,8055,7675,24,2360,100,4870,10,1,24201392,1914,38.21,5.12,12,0.02,207.00,1544.00,26000,20240423,-69.58,5460,20241115,44.87,11670,-32.22,20250207,7340,7.77,20250311,26000,-69.58,20240423,5460,44.87,20241115,4.34,N,443670,100,24 억,,192284,N,N,0,N,00,N
20250320,161945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-270,5,-3.32,871879835,109048,111.56,8180,8240,7860,10580,5700,8140,7995.53,0.79,0,-3361,8393,8266,8193,8066,7993,8230,8030,24,2440,100,5040,10,1,24201392,1905,38.02,5.10,12,0.45,207.00,1544.00,26450,20240308,-70.25,5460,20241115,44.14,11670,-32.56,20250207,7340,7.22,20250311,26000,-69.73,20240423,5460,44.14,20241115,4.37,N,443670,100,24 억,,191628,N,N,0,N,00,N
20250320,151316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-250,5,-3.07,832448025,104039,106.44,8180,8240,7880,10580,5700,8140,8001.22,0.79,0,-3034,8393,8266,8193,8066,7993,8230,8030,24,2440,100,5040,10,1,24201392,1909,38.12,5.11,12,0.43,207.00,1544.00,26450,20240308,-70.17,5460,20241115,44.51,11670,-32.39,20250207,7340,7.49,20250311,26000,-69.65,20240423,5460,44.51,20241115,4.37,N,443670,100,24 억,,191628,N,N,0,N,00,N
20250320,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-240,5,-2.95,722357895,90108,92.18,8180,8240,7900,10580,5700,8140,8016.49,0.79,0,-2304,8393,8266,8193,8066,7993,8230,8030,24,2440,100,5040,10,1,24201392,1912,38.16,5.12,12,0.37,207.00,1544.00,26450,20240308,-70.13,5460,20241115,44.69,11670,-32.31,20250207,7340,7.63,20250311,26000,-69.62,20240423,5460,44.69,20241115,4.37,N,443670,100,24 억,,191628,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 161333 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -50 5 -0.64 878287605 112269 101.59 7820 7950 7710 10230 5510 7870 7823.07 0.79 0 14706 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1893 37.78 5.06 12 0.46 207.00 1544.00 26000 20240423 -69.92 5460 20241115 43.22 11670 -32.99 20250207 7340 6.54 20250311 26000 -69.92 20240423 5460 43.22 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
3 20250321 151320 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -10 5 -0.13 788080825 100769 91.18 7820 7950 7710 10230 5510 7870 7820.64 0.79 0 18936 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1902 37.97 5.09 12 0.42 207.00 1544.00 26000 20240423 -69.77 5460 20241115 43.96 11670 -32.65 20250207 7340 7.08 20250311 26000 -69.77 20240423 5460 43.96 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
4 20250321 141320 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -60 5 -0.76 602692105 77177 69.83 7820 7950 7710 10230 5510 7870 7809.18 0.79 0 15737 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1890 37.73 5.06 12 0.32 207.00 1544.00 26000 20240423 -69.96 5460 20241115 43.04 11670 -33.08 20250207 7340 6.40 20250311 26000 -69.96 20240423 5460 43.04 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
5 20250321 131321 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 -40 5 -0.51 524231885 67124 60.74 7820 7950 7710 10230 5510 7870 7809.86 0.79 0 17709 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1895 37.83 5.07 12 0.28 207.00 1544.00 26000 20240423 -69.88 5460 20241115 43.41 11670 -32.90 20250207 7340 6.68 20250311 26000 -69.88 20240423 5460 43.41 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
6 20250321 121321 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -10 5 -0.13 485583505 62187 56.27 7820 7950 7710 10230 5510 7870 7808.39 0.79 0 18658 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1902 37.97 5.09 12 0.26 207.00 1544.00 26000 20240423 -69.77 5460 20241115 43.96 11670 -32.65 20250207 7340 7.08 20250311 26000 -69.77 20240423 5460 43.96 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
7 20250321 111321 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -60 5 -0.76 416069155 53294 48.22 7820 7950 7710 10230 5510 7870 7806.99 0.79 0 14114 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1890 37.73 5.06 12 0.22 207.00 1544.00 26000 20240423 -69.96 5460 20241115 43.04 11670 -33.08 20250207 7340 6.40 20250311 26000 -69.96 20240423 5460 43.04 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
8 20250321 101322 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 -150 5 -1.91 285968490 36594 33.11 7820 7950 7710 10230 5510 7870 7814.55 0.79 0 6572 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1868 37.29 5.00 12 0.15 207.00 1544.00 26000 20240423 -70.31 5460 20241115 41.39 11670 -33.85 20250207 7340 5.18 20250311 26000 -70.31 20240423 5460 41.39 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
9 20250321 091330 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 40 2 0.51 47378740 5992 5.42 7820 7950 7820 10230 5510 7870 7907.32 0.79 0 2202 8370 8120 7990 7740 7610 8055 7675 24 2360 100 4870 10 1 24201392 1914 38.21 5.12 12 0.02 207.00 1544.00 26000 20240423 -69.58 5460 20241115 44.87 11670 -32.22 20250207 7340 7.77 20250311 26000 -69.58 20240423 5460 44.87 20241115 4.34 N 443670 100 24 억 192284 N N 0 N 00 N
10 20250320 161945 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -270 5 -3.32 871879835 109048 111.56 8180 8240 7860 10580 5700 8140 7995.53 0.79 0 -3361 8393 8266 8193 8066 7993 8230 8030 24 2440 100 5040 10 1 24201392 1905 38.02 5.10 12 0.45 207.00 1544.00 26450 20240308 -70.25 5460 20241115 44.14 11670 -32.56 20250207 7340 7.22 20250311 26000 -69.73 20240423 5460 44.14 20241115 4.37 N 443670 100 24 억 191628 N N 0 N 00 N
11 20250320 151316 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -250 5 -3.07 832448025 104039 106.44 8180 8240 7880 10580 5700 8140 8001.22 0.79 0 -3034 8393 8266 8193 8066 7993 8230 8030 24 2440 100 5040 10 1 24201392 1909 38.12 5.11 12 0.43 207.00 1544.00 26450 20240308 -70.17 5460 20241115 44.51 11670 -32.39 20250207 7340 7.49 20250311 26000 -69.65 20240423 5460 44.51 20241115 4.37 N 443670 100 24 억 191628 N N 0 N 00 N
12 20250320 141321 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -240 5 -2.95 722357895 90108 92.18 8180 8240 7900 10580 5700 8140 8016.49 0.79 0 -2304 8393 8266 8193 8066 7993 8230 8030 24 2440 100 5040 10 1 24201392 1912 38.16 5.12 12 0.37 207.00 1544.00 26450 20240308 -70.13 5460 20241115 44.69 11670 -32.31 20250207 7340 7.63 20250311 26000 -69.62 20240423 5460 44.69 20241115 4.37 N 443670 100 24 억 191628 N N 0 N 00 N