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
462980/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
20250321,161359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-35,5,-1.04,315753231,94940,85.54,3370,3390,3285,4385,2365,3375,3325.82,0.44,0,1714,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,609,-4.20,-1.13,12,0.52,-796.00,-2966.00,6280,20250204,-46.82,3145,20250304,6.20,6280,-46.82,20250204,3145,6.20,20250304,6280,-46.82,20250204,3145,6.20,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,151346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-35,5,-1.04,313166016,94165,84.84,3370,3390,3285,4385,2365,3375,3325.72,0.44,0,1550,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,609,-4.20,-1.13,12,0.52,-796.00,-2966.00,6280,20250204,-46.82,3145,20250304,6.20,6280,-46.82,20250204,3145,6.20,20250304,6280,-46.82,20250204,3145,6.20,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,141346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-20,5,-0.59,291501706,87684,79.00,3370,3390,3285,4385,2365,3375,3324.46,0.44,0,1643,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,612,-4.21,-1.13,12,0.48,-796.00,-2966.00,6280,20250204,-46.58,3145,20250304,6.68,6280,-46.58,20250204,3145,6.68,20250304,6280,-46.58,20250204,3145,6.68,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,131348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-15,5,-0.44,267993666,80676,72.69,3370,3390,3285,4385,2365,3375,3321.85,0.44,0,3480,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,613,-4.22,-1.13,12,0.44,-796.00,-2966.00,6280,20250204,-46.50,3145,20250304,6.84,6280,-46.50,20250204,3145,6.84,20250304,6280,-46.50,20250204,3145,6.84,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,121347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-25,5,-0.74,247535381,74589,67.20,3370,3390,3285,4385,2365,3375,3318.66,0.44,0,4264,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,611,-4.21,-1.13,12,0.41,-796.00,-2966.00,6280,20250204,-46.66,3145,20250304,6.52,6280,-46.66,20250204,3145,6.52,20250304,6280,-46.66,20250204,3145,6.52,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,111348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-55,5,-1.63,239049461,72046,64.91,3370,3390,3285,4385,2365,3375,3318.01,0.44,0,3140,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,605,-4.17,-1.12,12,0.40,-796.00,-2966.00,6280,20250204,-47.13,3145,20250304,5.56,6280,-47.13,20250204,3145,5.56,20250304,6280,-47.13,20250204,3145,5.56,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,101349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-65,5,-1.93,209440841,63115,56.87,3370,3390,3285,4385,2365,3375,3318.40,0.44,0,1524,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,604,-4.16,-1.12,12,0.35,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250321,091356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-40,5,-1.19,57208051,17070,15.38,3370,3390,3305,4385,2365,3375,3351.38,0.44,0,-1260,3531,3452,3411,3332,3291,3432,3312,91,1010,500,2360,5,1,18234437,608,-4.19,-1.12,12,0.09,-796.00,-2966.00,6280,20250204,-46.89,3145,20250304,6.04,6280,-46.89,20250204,3145,6.04,20250304,6280,-46.89,20250204,3145,6.04,20250304,0.00,N,462980,500,91 억,,79620,N,N,0,N,00,N
20250320,162011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-75,5,-2.17,374632466,109348,52.77,3465,3490,3370,4485,2415,3450,3426.07,0.52,0,-13646,3676,3562,3491,3377,3306,3527,3342,91,1035,500,2410,5,1,18234437,615,-4.24,-1.14,12,0.60,-796.00,-2966.00,6280,20250204,-46.26,3145,20250304,7.31,6280,-46.26,20250204,3145,7.31,20250304,6280,-46.26,20250204,3145,7.31,20250304,0.00,N,462980,500,91 억,,95466,N,N,0,N,00,N
20250320,151342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-75,5,-2.17,357529111,104279,50.32,3465,3490,3370,4485,2415,3450,3428.53,0.52,0,-13016,3676,3562,3491,3377,3306,3527,3342,91,1035,500,2410,5,1,18234437,615,-4.24,-1.14,12,0.57,-796.00,-2966.00,6280,20250204,-46.26,3145,20250304,7.31,6280,-46.26,20250204,3145,7.31,20250304,6280,-46.26,20250204,3145,7.31,20250304,0.00,N,462980,500,91 억,,95466,N,N,0,N,00,N
20250320,141348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-60,5,-1.74,286933226,83410,40.25,3465,3490,3390,4485,2415,3450,3440.00,0.52,0,-11820,3676,3562,3491,3377,3306,3527,3342,91,1035,500,2410,5,1,18234437,618,-4.26,-1.14,12,0.46,-796.00,-2966.00,6280,20250204,-46.02,3145,20250304,7.79,6280,-46.02,20250204,3145,7.79,20250304,6280,-46.02,20250204,3145,7.79,20250304,0.00,N,462980,500,91 억,,95466,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 161359 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -35 5 -1.04 315753231 94940 85.54 3370 3390 3285 4385 2365 3375 3325.82 0.44 0 1714 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 609 -4.20 -1.13 12 0.52 -796.00 -2966.00 6280 20250204 -46.82 3145 20250304 6.20 6280 -46.82 20250204 3145 6.20 20250304 6280 -46.82 20250204 3145 6.20 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
3 20250321 151346 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -35 5 -1.04 313166016 94165 84.84 3370 3390 3285 4385 2365 3375 3325.72 0.44 0 1550 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 609 -4.20 -1.13 12 0.52 -796.00 -2966.00 6280 20250204 -46.82 3145 20250304 6.20 6280 -46.82 20250204 3145 6.20 20250304 6280 -46.82 20250204 3145 6.20 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
4 20250321 141346 57 100.00 KOSDAQ IT 서비스 N N N N N 3355 -20 5 -0.59 291501706 87684 79.00 3370 3390 3285 4385 2365 3375 3324.46 0.44 0 1643 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 612 -4.21 -1.13 12 0.48 -796.00 -2966.00 6280 20250204 -46.58 3145 20250304 6.68 6280 -46.58 20250204 3145 6.68 20250304 6280 -46.58 20250204 3145 6.68 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
5 20250321 131348 57 100.00 KOSDAQ IT 서비스 N N N N N 3360 -15 5 -0.44 267993666 80676 72.69 3370 3390 3285 4385 2365 3375 3321.85 0.44 0 3480 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 613 -4.22 -1.13 12 0.44 -796.00 -2966.00 6280 20250204 -46.50 3145 20250304 6.84 6280 -46.50 20250204 3145 6.84 20250304 6280 -46.50 20250204 3145 6.84 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
6 20250321 121347 57 100.00 KOSDAQ IT 서비스 N N N N N 3350 -25 5 -0.74 247535381 74589 67.20 3370 3390 3285 4385 2365 3375 3318.66 0.44 0 4264 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 611 -4.21 -1.13 12 0.41 -796.00 -2966.00 6280 20250204 -46.66 3145 20250304 6.52 6280 -46.66 20250204 3145 6.52 20250304 6280 -46.66 20250204 3145 6.52 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
7 20250321 111348 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 -55 5 -1.63 239049461 72046 64.91 3370 3390 3285 4385 2365 3375 3318.01 0.44 0 3140 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 605 -4.17 -1.12 12 0.40 -796.00 -2966.00 6280 20250204 -47.13 3145 20250304 5.56 6280 -47.13 20250204 3145 5.56 20250304 6280 -47.13 20250204 3145 5.56 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
8 20250321 101349 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 -65 5 -1.93 209440841 63115 56.87 3370 3390 3285 4385 2365 3375 3318.40 0.44 0 1524 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 604 -4.16 -1.12 12 0.35 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
9 20250321 091356 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -40 5 -1.19 57208051 17070 15.38 3370 3390 3305 4385 2365 3375 3351.38 0.44 0 -1260 3531 3452 3411 3332 3291 3432 3312 91 1010 500 2360 5 1 18234437 608 -4.19 -1.12 12 0.09 -796.00 -2966.00 6280 20250204 -46.89 3145 20250304 6.04 6280 -46.89 20250204 3145 6.04 20250304 6280 -46.89 20250204 3145 6.04 20250304 0.00 N 462980 500 91 억 79620 N N 0 N 00 N
10 20250320 162011 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -75 5 -2.17 374632466 109348 52.77 3465 3490 3370 4485 2415 3450 3426.07 0.52 0 -13646 3676 3562 3491 3377 3306 3527 3342 91 1035 500 2410 5 1 18234437 615 -4.24 -1.14 12 0.60 -796.00 -2966.00 6280 20250204 -46.26 3145 20250304 7.31 6280 -46.26 20250204 3145 7.31 20250304 6280 -46.26 20250204 3145 7.31 20250304 0.00 N 462980 500 91 억 95466 N N 0 N 00 N
11 20250320 151342 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -75 5 -2.17 357529111 104279 50.32 3465 3490 3370 4485 2415 3450 3428.53 0.52 0 -13016 3676 3562 3491 3377 3306 3527 3342 91 1035 500 2410 5 1 18234437 615 -4.24 -1.14 12 0.57 -796.00 -2966.00 6280 20250204 -46.26 3145 20250304 7.31 6280 -46.26 20250204 3145 7.31 20250304 6280 -46.26 20250204 3145 7.31 20250304 0.00 N 462980 500 91 억 95466 N N 0 N 00 N
12 20250320 141348 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -60 5 -1.74 286933226 83410 40.25 3465 3490 3390 4485 2415 3450 3440.00 0.52 0 -11820 3676 3562 3491 3377 3306 3527 3342 91 1035 500 2410 5 1 18234437 618 -4.26 -1.14 12 0.46 -796.00 -2966.00 6280 20250204 -46.02 3145 20250304 7.79 6280 -46.02 20250204 3145 7.79 20250304 6280 -46.02 20250204 3145 7.79 20250304 0.00 N 462980 500 91 억 95466 N N 0 N 00 N