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
475460/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
20250321,161410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10240,-760,5,-6.91,2634305065,250081,127.68,10850,10950,10220,14300,7700,11000,10533.86,1.51,0,-11026,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,572,7.99,3.11,12,4.48,1282.00,3294.00,20500,20250123,-50.05,9640,20250304,6.22,20500,-50.05,20250123,9640,6.22,20250304,20500,-50.05,20250123,9640,6.22,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,151358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-660,5,-6.00,2442522510,231418,118.15,10850,10950,10300,14300,7700,11000,10554.59,1.51,0,-13393,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,578,8.07,3.14,12,4.14,1282.00,3294.00,20500,20250123,-49.56,9640,20250304,7.26,20500,-49.56,20250123,9640,7.26,20250304,20500,-49.56,20250123,9640,7.26,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,141358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10510,-490,5,-4.45,2156474015,203905,104.10,10850,10950,10300,14300,7700,11000,10575.87,1.51,0,-14022,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,587,8.20,3.19,12,3.65,1282.00,3294.00,20500,20250123,-48.73,9640,20250304,9.02,20500,-48.73,20250123,9640,9.02,20250304,20500,-48.73,20250123,9640,9.02,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,131359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,-530,5,-4.82,1906044810,179896,91.84,10850,10950,10300,14300,7700,11000,10595.26,1.51,0,-12352,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,585,8.17,3.18,12,3.22,1282.00,3294.00,20500,20250123,-48.93,9640,20250304,8.61,20500,-48.93,20250123,9640,8.61,20250304,20500,-48.93,20250123,9640,8.61,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,121359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,-550,5,-5.00,1761865025,166131,84.82,10850,10950,10300,14300,7700,11000,10605.27,1.51,0,-13189,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,584,8.15,3.17,12,2.97,1282.00,3294.00,20500,20250123,-49.02,9640,20250304,8.40,20500,-49.02,20250123,9640,8.40,20250304,20500,-49.02,20250123,9640,8.40,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,111359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10650,-350,5,-3.18,1040235275,97399,49.73,10850,10950,10550,14300,7700,11000,10680.14,1.51,0,-1706,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,595,8.31,3.23,12,1.74,1282.00,3294.00,20500,20250123,-48.05,9640,20250304,10.48,20500,-48.05,20250123,9640,10.48,20250304,20500,-48.05,20250123,9640,10.48,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,101401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10820,-180,5,-1.64,851464815,79703,40.69,10850,10950,10550,14300,7700,11000,10682.97,1.51,0,-5255,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,605,8.44,3.28,12,1.43,1282.00,3294.00,20500,20250123,-47.22,9640,20250304,12.24,20500,-47.22,20250123,9640,12.24,20250304,20500,-47.22,20250123,9640,12.24,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250321,091408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,-320,5,-2.91,293616015,27490,14.03,10850,10950,10550,14300,7700,11000,10680.82,1.51,0,-2909,11353,11176,10933,10756,10513,11265,10845,6,3300,100,7700,10,1,5587025,597,8.33,3.24,12,0.49,1282.00,3294.00,20500,20250123,-47.90,9640,20250304,10.79,20500,-47.90,20250123,9640,10.79,20250304,20500,-47.90,20250123,9640,10.79,20250304,0.31,N,475460,100,5 억,,84185,N,N,0,N,00,N
20250320,162022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,90,2,0.82,2100957655,192393,47.07,10910,11110,10690,14180,7640,10910,10920.10,1.40,0,3725,12090,11500,11160,10570,10230,11330,10400,6,3270,100,7630,10,1,5587025,615,8.58,3.34,12,3.44,1282.00,3294.00,20500,20250123,-46.34,9640,20250304,14.11,20500,-46.34,20250123,9640,14.11,20250304,20500,-46.34,20250123,9640,14.11,20250304,0.31,N,475460,100,5 억,,78249,N,N,0,N,00,N
20250320,151353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,30,2,0.27,2036932385,186560,45.65,10910,11110,10690,14180,7640,10910,10918.39,1.40,0,4638,12090,11500,11160,10570,10230,11330,10400,6,3270,100,7630,10,1,5587025,611,8.53,3.32,12,3.34,1282.00,3294.00,20500,20250123,-46.63,9640,20250304,13.49,20500,-46.63,20250123,9640,13.49,20250304,20500,-46.63,20250123,9640,13.49,20250304,0.31,N,475460,100,5 억,,78249,N,N,0,N,00,N
20250320,141359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,0,3,0.00,1822085950,166970,40.85,10910,11110,10690,14180,7640,10910,10912.66,1.40,0,7575,12090,11500,11160,10570,10230,11330,10400,6,3270,100,7630,10,1,5587025,610,8.51,3.31,12,2.99,1282.00,3294.00,20500,20250123,-46.78,9640,20250304,13.17,20500,-46.78,20250123,9640,13.17,20250304,20500,-46.78,20250123,9640,13.17,20250304,0.31,N,475460,100,5 억,,78249,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 161410 57 100.00 KOSDAQ IT 서비스 N N N N N 10240 -760 5 -6.91 2634305065 250081 127.68 10850 10950 10220 14300 7700 11000 10533.86 1.51 0 -11026 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 572 7.99 3.11 12 4.48 1282.00 3294.00 20500 20250123 -50.05 9640 20250304 6.22 20500 -50.05 20250123 9640 6.22 20250304 20500 -50.05 20250123 9640 6.22 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
3 20250321 151358 57 100.00 KOSDAQ IT 서비스 N N N N N 10340 -660 5 -6.00 2442522510 231418 118.15 10850 10950 10300 14300 7700 11000 10554.59 1.51 0 -13393 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 578 8.07 3.14 12 4.14 1282.00 3294.00 20500 20250123 -49.56 9640 20250304 7.26 20500 -49.56 20250123 9640 7.26 20250304 20500 -49.56 20250123 9640 7.26 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
4 20250321 141358 57 100.00 KOSDAQ IT 서비스 N N N N N 10510 -490 5 -4.45 2156474015 203905 104.10 10850 10950 10300 14300 7700 11000 10575.87 1.51 0 -14022 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 587 8.20 3.19 12 3.65 1282.00 3294.00 20500 20250123 -48.73 9640 20250304 9.02 20500 -48.73 20250123 9640 9.02 20250304 20500 -48.73 20250123 9640 9.02 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
5 20250321 131359 57 100.00 KOSDAQ IT 서비스 N N N N N 10470 -530 5 -4.82 1906044810 179896 91.84 10850 10950 10300 14300 7700 11000 10595.26 1.51 0 -12352 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 585 8.17 3.18 12 3.22 1282.00 3294.00 20500 20250123 -48.93 9640 20250304 8.61 20500 -48.93 20250123 9640 8.61 20250304 20500 -48.93 20250123 9640 8.61 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
6 20250321 121359 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 -550 5 -5.00 1761865025 166131 84.82 10850 10950 10300 14300 7700 11000 10605.27 1.51 0 -13189 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 584 8.15 3.17 12 2.97 1282.00 3294.00 20500 20250123 -49.02 9640 20250304 8.40 20500 -49.02 20250123 9640 8.40 20250304 20500 -49.02 20250123 9640 8.40 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
7 20250321 111359 57 100.00 KOSDAQ IT 서비스 N N N N N 10650 -350 5 -3.18 1040235275 97399 49.73 10850 10950 10550 14300 7700 11000 10680.14 1.51 0 -1706 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 595 8.31 3.23 12 1.74 1282.00 3294.00 20500 20250123 -48.05 9640 20250304 10.48 20500 -48.05 20250123 9640 10.48 20250304 20500 -48.05 20250123 9640 10.48 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
8 20250321 101401 57 100.00 KOSDAQ IT 서비스 N N N N N 10820 -180 5 -1.64 851464815 79703 40.69 10850 10950 10550 14300 7700 11000 10682.97 1.51 0 -5255 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 605 8.44 3.28 12 1.43 1282.00 3294.00 20500 20250123 -47.22 9640 20250304 12.24 20500 -47.22 20250123 9640 12.24 20250304 20500 -47.22 20250123 9640 12.24 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
9 20250321 091408 57 100.00 KOSDAQ IT 서비스 N N N N N 10680 -320 5 -2.91 293616015 27490 14.03 10850 10950 10550 14300 7700 11000 10680.82 1.51 0 -2909 11353 11176 10933 10756 10513 11265 10845 6 3300 100 7700 10 1 5587025 597 8.33 3.24 12 0.49 1282.00 3294.00 20500 20250123 -47.90 9640 20250304 10.79 20500 -47.90 20250123 9640 10.79 20250304 20500 -47.90 20250123 9640 10.79 20250304 0.31 N 475460 100 5 억 84185 N N 0 N 00 N
10 20250320 162022 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 90 2 0.82 2100957655 192393 47.07 10910 11110 10690 14180 7640 10910 10920.10 1.40 0 3725 12090 11500 11160 10570 10230 11330 10400 6 3270 100 7630 10 1 5587025 615 8.58 3.34 12 3.44 1282.00 3294.00 20500 20250123 -46.34 9640 20250304 14.11 20500 -46.34 20250123 9640 14.11 20250304 20500 -46.34 20250123 9640 14.11 20250304 0.31 N 475460 100 5 억 78249 N N 0 N 00 N
11 20250320 151353 57 100.00 KOSDAQ IT 서비스 N N N N N 10940 30 2 0.27 2036932385 186560 45.65 10910 11110 10690 14180 7640 10910 10918.39 1.40 0 4638 12090 11500 11160 10570 10230 11330 10400 6 3270 100 7630 10 1 5587025 611 8.53 3.32 12 3.34 1282.00 3294.00 20500 20250123 -46.63 9640 20250304 13.49 20500 -46.63 20250123 9640 13.49 20250304 20500 -46.63 20250123 9640 13.49 20250304 0.31 N 475460 100 5 억 78249 N N 0 N 00 N
12 20250320 141359 57 100.00 KOSDAQ IT 서비스 N N N N N 10910 0 3 0.00 1822085950 166970 40.85 10910 11110 10690 14180 7640 10910 10912.66 1.40 0 7575 12090 11500 11160 10570 10230 11330 10400 6 3270 100 7630 10 1 5587025 610 8.51 3.31 12 2.99 1282.00 3294.00 20500 20250123 -46.78 9640 20250304 13.17 20500 -46.78 20250123 9640 13.17 20250304 20500 -46.78 20250123 9640 13.17 20250304 0.31 N 475460 100 5 억 78249 N N 0 N 00 N