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
450520/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
20250321,161341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,90,2,2.20,481448118,116711,139.20,4050,4235,3980,5330,2870,4100,4125.13,1.29,0,-12651,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,616,11.03,1.34,12,0.79,380.00,3128.00,8125,20240612,-48.43,2735,20241121,53.20,6220,-32.64,20250206,3415,22.69,20250115,24350,-82.79,20240612,2735,53.20,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,151328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,50,2,1.22,466035983,113016,134.79,4050,4235,3980,5330,2870,4100,4123.63,1.29,0,-12346,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,610,10.92,1.33,12,0.77,380.00,3128.00,8125,20240612,-48.92,2735,20241121,51.74,6220,-33.28,20250206,3415,21.52,20250115,24350,-82.96,20240612,2735,51.74,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,141329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,45,2,1.10,428222708,103945,123.98,4050,4235,3980,5330,2870,4100,4119.70,1.29,0,-9389,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,610,10.91,1.33,12,0.71,380.00,3128.00,8125,20240612,-48.98,2735,20241121,51.55,6220,-33.36,20250206,3415,21.38,20250115,24350,-82.98,20240612,2735,51.55,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,131330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,55,2,1.34,387543703,94161,112.31,4050,4235,3980,5330,2870,4100,4115.76,1.29,0,-10700,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,611,10.93,1.33,12,0.64,380.00,3128.00,8125,20240612,-48.86,2735,20241121,51.92,6220,-33.20,20250206,3415,21.67,20250115,24350,-82.94,20240612,2735,51.92,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,121329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,105,2,2.56,282248543,68972,82.26,4050,4235,3980,5330,2870,4100,4092.22,1.29,0,-9250,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,618,11.07,1.34,12,0.47,380.00,3128.00,8125,20240612,-48.25,2735,20241121,53.75,6220,-32.40,20250206,3415,23.13,20250115,24350,-82.73,20240612,2735,53.75,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,111330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,15,2,0.37,176748784,43635,52.04,4050,4145,3980,5330,2870,4100,4050.62,1.29,0,-13817,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,605,10.83,1.32,12,0.30,380.00,3128.00,8125,20240612,-49.35,2735,20241121,50.46,6220,-33.84,20250206,3415,20.50,20250115,24350,-83.10,20240612,2735,50.46,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,101331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,20,2,0.49,137300484,34010,40.56,4050,4145,3980,5330,2870,4100,4037.06,1.29,0,-14432,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,606,10.84,1.32,12,0.23,380.00,3128.00,8125,20240612,-49.29,2735,20241121,50.64,6220,-33.76,20250206,3415,20.64,20250115,24350,-83.08,20240612,2735,50.64,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250321,091338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4030,-70,5,-1.71,24803890,6137,7.32,4050,4085,3990,5330,2870,4100,4041.70,1.29,0,-4568,4310,4205,4085,3980,3860,4257,4032,74,1230,500,2540,5,1,14704578,593,10.61,1.29,12,0.04,380.00,3128.00,8125,20240612,-50.40,2735,20241121,47.35,6220,-35.21,20250206,3415,18.01,20250115,24350,-83.45,20240612,2735,47.35,20241121,5.62,N,450520,500,73 억,,190024,N,N,0,N,00,N
20250320,161953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,25,2,0.61,334060720,82951,107.96,4060,4190,3965,5290,2855,4075,4027.14,1.19,0,2893,4181,4127,4076,4022,3971,4155,4050,74,1215,500,2520,5,1,14704578,603,10.79,1.31,12,0.56,380.00,3128.00,8125,20240612,-49.54,2735,20241121,49.91,6220,-34.08,20250206,3415,20.06,20250115,24350,-83.16,20240612,2735,49.91,20241121,5.59,N,450520,500,73 억,,174946,N,N,0,N,00,N
20250320,151324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,-25,5,-0.61,304325130,75672,98.48,4060,4190,3965,5290,2855,4075,4021.63,1.19,0,3093,4181,4127,4076,4022,3971,4155,4050,74,1215,500,2520,5,1,14704578,596,10.66,1.29,12,0.51,380.00,3128.00,8125,20240612,-50.15,2735,20241121,48.08,6220,-34.89,20250206,3415,18.59,20250115,24350,-83.37,20240612,2735,48.08,20241121,5.59,N,450520,500,73 억,,174946,N,N,0,N,00,N
20250320,141330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,-75,5,-1.84,245588805,61046,79.45,4060,4190,3965,5290,2855,4075,4023.01,1.19,0,3934,4181,4127,4076,4022,3971,4155,4050,74,1215,500,2520,5,1,14704578,588,10.53,1.28,12,0.42,380.00,3128.00,8125,20240612,-50.77,2735,20241121,46.25,6220,-35.69,20250206,3415,17.13,20250115,24350,-83.57,20240612,2735,46.25,20241121,5.59,N,450520,500,73 억,,174946,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 161341 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 90 2 2.20 481448118 116711 139.20 4050 4235 3980 5330 2870 4100 4125.13 1.29 0 -12651 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 616 11.03 1.34 12 0.79 380.00 3128.00 8125 20240612 -48.43 2735 20241121 53.20 6220 -32.64 20250206 3415 22.69 20250115 24350 -82.79 20240612 2735 53.20 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
3 20250321 151328 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 50 2 1.22 466035983 113016 134.79 4050 4235 3980 5330 2870 4100 4123.63 1.29 0 -12346 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 610 10.92 1.33 12 0.77 380.00 3128.00 8125 20240612 -48.92 2735 20241121 51.74 6220 -33.28 20250206 3415 21.52 20250115 24350 -82.96 20240612 2735 51.74 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
4 20250321 141329 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 45 2 1.10 428222708 103945 123.98 4050 4235 3980 5330 2870 4100 4119.70 1.29 0 -9389 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 610 10.91 1.33 12 0.71 380.00 3128.00 8125 20240612 -48.98 2735 20241121 51.55 6220 -33.36 20250206 3415 21.38 20250115 24350 -82.98 20240612 2735 51.55 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
5 20250321 131330 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 55 2 1.34 387543703 94161 112.31 4050 4235 3980 5330 2870 4100 4115.76 1.29 0 -10700 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 611 10.93 1.33 12 0.64 380.00 3128.00 8125 20240612 -48.86 2735 20241121 51.92 6220 -33.20 20250206 3415 21.67 20250115 24350 -82.94 20240612 2735 51.92 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
6 20250321 121329 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 105 2 2.56 282248543 68972 82.26 4050 4235 3980 5330 2870 4100 4092.22 1.29 0 -9250 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 618 11.07 1.34 12 0.47 380.00 3128.00 8125 20240612 -48.25 2735 20241121 53.75 6220 -32.40 20250206 3415 23.13 20250115 24350 -82.73 20240612 2735 53.75 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
7 20250321 111330 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 15 2 0.37 176748784 43635 52.04 4050 4145 3980 5330 2870 4100 4050.62 1.29 0 -13817 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 605 10.83 1.32 12 0.30 380.00 3128.00 8125 20240612 -49.35 2735 20241121 50.46 6220 -33.84 20250206 3415 20.50 20250115 24350 -83.10 20240612 2735 50.46 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
8 20250321 101331 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 20 2 0.49 137300484 34010 40.56 4050 4145 3980 5330 2870 4100 4037.06 1.29 0 -14432 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 606 10.84 1.32 12 0.23 380.00 3128.00 8125 20240612 -49.29 2735 20241121 50.64 6220 -33.76 20250206 3415 20.64 20250115 24350 -83.08 20240612 2735 50.64 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
9 20250321 091338 57 100.00 KOSDAQ IT 서비스 N N N N N 4030 -70 5 -1.71 24803890 6137 7.32 4050 4085 3990 5330 2870 4100 4041.70 1.29 0 -4568 4310 4205 4085 3980 3860 4257 4032 74 1230 500 2540 5 1 14704578 593 10.61 1.29 12 0.04 380.00 3128.00 8125 20240612 -50.40 2735 20241121 47.35 6220 -35.21 20250206 3415 18.01 20250115 24350 -83.45 20240612 2735 47.35 20241121 5.62 N 450520 500 73 억 190024 N N 0 N 00 N
10 20250320 161953 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 25 2 0.61 334060720 82951 107.96 4060 4190 3965 5290 2855 4075 4027.14 1.19 0 2893 4181 4127 4076 4022 3971 4155 4050 74 1215 500 2520 5 1 14704578 603 10.79 1.31 12 0.56 380.00 3128.00 8125 20240612 -49.54 2735 20241121 49.91 6220 -34.08 20250206 3415 20.06 20250115 24350 -83.16 20240612 2735 49.91 20241121 5.59 N 450520 500 73 억 174946 N N 0 N 00 N
11 20250320 151324 57 100.00 KOSDAQ IT 서비스 N N N N N 4050 -25 5 -0.61 304325130 75672 98.48 4060 4190 3965 5290 2855 4075 4021.63 1.19 0 3093 4181 4127 4076 4022 3971 4155 4050 74 1215 500 2520 5 1 14704578 596 10.66 1.29 12 0.51 380.00 3128.00 8125 20240612 -50.15 2735 20241121 48.08 6220 -34.89 20250206 3415 18.59 20250115 24350 -83.37 20240612 2735 48.08 20241121 5.59 N 450520 500 73 억 174946 N N 0 N 00 N
12 20250320 141330 57 100.00 KOSDAQ IT 서비스 N N N N N 4000 -75 5 -1.84 245588805 61046 79.45 4060 4190 3965 5290 2855 4075 4023.01 1.19 0 3934 4181 4127 4076 4022 3971 4155 4050 74 1215 500 2520 5 1 14704578 588 10.53 1.28 12 0.42 380.00 3128.00 8125 20240612 -50.77 2735 20241121 46.25 6220 -35.69 20250206 3415 17.13 20250115 24350 -83.57 20240612 2735 46.25 20241121 5.59 N 450520 500 73 억 174946 N N 0 N 00 N