ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039980/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
20250318,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-5,5,-0.19,1218123253,450133,77.25,2730,2745,2685,3510,1890,2700,2706.15,1.83,0,-8936,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1950,149.72,1.76,12,0.62,18.00,1530.00,4225,20240510,-36.21,1636,20240423,64.73,3730,-27.75,20250204,2535,6.31,20250311,4225,-36.21,20240510,1636,64.73,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-10,5,-0.37,1144600673,422843,72.56,2730,2745,2685,3510,1890,2700,2706.92,1.83,0,-9458,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1946,149.44,1.76,12,0.58,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,5,2,0.19,1026163572,378973,65.04,2730,2745,2685,3510,1890,2700,2707.75,1.83,0,-9383,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1957,150.28,1.77,12,0.52,18.00,1530.00,4225,20240510,-35.98,1636,20240423,65.34,3730,-27.48,20250204,2535,6.71,20250311,4225,-35.98,20240510,1636,65.34,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2715,15,2,0.56,958308069,353915,60.74,2730,2745,2685,3510,1890,2700,2707.74,1.83,0,-9645,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1965,150.83,1.77,12,0.49,18.00,1530.00,4225,20240510,-35.74,1636,20240423,65.95,3730,-27.21,20250204,2535,7.10,20250311,4225,-35.74,20240510,1636,65.95,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,120453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,0,3,0.00,756308662,279482,47.96,2730,2745,2685,3510,1890,2700,2706.11,1.83,0,-16635,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1954,150.00,1.76,12,0.39,18.00,1530.00,4225,20240510,-36.09,1636,20240423,65.04,3730,-27.61,20250204,2535,6.51,20250311,4225,-36.09,20240510,1636,65.04,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,10,2,0.37,669370915,247291,42.44,2730,2745,2685,3510,1890,2700,2706.81,1.83,0,-14666,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1961,150.56,1.77,12,0.34,18.00,1530.00,4225,20240510,-35.86,1636,20240423,65.65,3730,-27.35,20250204,2535,6.90,20250311,4225,-35.86,20240510,1636,65.65,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,0,3,0.00,507476961,187379,32.16,2730,2745,2685,3510,1890,2700,2708.29,1.83,0,-10155,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1954,150.00,1.76,12,0.26,18.00,1530.00,4225,20240510,-36.09,1636,20240423,65.04,3730,-27.61,20250204,2535,6.51,20250311,4225,-36.09,20240510,1636,65.04,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250318,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2722,22,2,0.81,101952709,37324,6.41,2730,2745,2720,3510,1890,2700,2731.56,1.83,0,-8935,2763,2731,2713,2681,2663,2722,2672,362,810,500,1940,5,1,72357508,1970,151.22,1.78,12,0.05,18.00,1530.00,4225,20240510,-35.57,1636,20240423,66.38,3730,-27.02,20250204,2535,7.38,20250311,4225,-35.57,20240510,1636,66.38,20240423,6.19,N,039980,500,361 억,,1326514,N,N,0,N,00,N
20250317,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,10,2,0.37,1532481484,563464,100.83,2710,2745,2695,3495,1885,2690,2719.82,1.87,0,-29371,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1954,150.00,1.76,12,0.78,18.00,1530.00,4225,20240510,-36.09,1636,20240423,65.04,3730,-27.61,20250204,2535,6.51,20250311,4225,-36.09,20240510,1636,65.04,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,15,2,0.56,1398334419,513792,91.94,2710,2745,2695,3495,1885,2690,2721.60,1.87,0,-28754,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1957,150.28,1.77,12,0.71,18.00,1530.00,4225,20240510,-35.98,1636,20240423,65.34,3730,-27.48,20250204,2535,6.71,20250311,4225,-35.98,20240510,1636,65.34,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,35,2,1.30,1183554599,434545,77.76,2710,2745,2695,3495,1885,2690,2723.66,1.87,0,-25634,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1972,151.39,1.78,12,0.60,18.00,1530.00,4225,20240510,-35.50,1636,20240423,66.56,3730,-26.94,20250204,2535,7.50,20250311,4225,-35.50,20240510,1636,66.56,20240423,6.20,N,039980,500,361 억,,1353161,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 20250318 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 -5 5 -0.19 1218123253 450133 77.25 2730 2745 2685 3510 1890 2700 2706.15 1.83 0 -8936 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1950 149.72 1.76 12 0.62 18.00 1530.00 4225 20240510 -36.21 1636 20240423 64.73 3730 -27.75 20250204 2535 6.31 20250311 4225 -36.21 20240510 1636 64.73 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
3 20250318 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 -10 5 -0.37 1144600673 422843 72.56 2730 2745 2685 3510 1890 2700 2706.92 1.83 0 -9458 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1946 149.44 1.76 12 0.58 18.00 1530.00 4225 20240510 -36.33 1636 20240423 64.43 3730 -27.88 20250204 2535 6.11 20250311 4225 -36.33 20240510 1636 64.43 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
4 20250318 140454 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 5 2 0.19 1026163572 378973 65.04 2730 2745 2685 3510 1890 2700 2707.75 1.83 0 -9383 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1957 150.28 1.77 12 0.52 18.00 1530.00 4225 20240510 -35.98 1636 20240423 65.34 3730 -27.48 20250204 2535 6.71 20250311 4225 -35.98 20240510 1636 65.34 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
5 20250318 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 2715 15 2 0.56 958308069 353915 60.74 2730 2745 2685 3510 1890 2700 2707.74 1.83 0 -9645 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1965 150.83 1.77 12 0.49 18.00 1530.00 4225 20240510 -35.74 1636 20240423 65.95 3730 -27.21 20250204 2535 7.10 20250311 4225 -35.74 20240510 1636 65.95 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
6 20250318 120453 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 0 3 0.00 756308662 279482 47.96 2730 2745 2685 3510 1890 2700 2706.11 1.83 0 -16635 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1954 150.00 1.76 12 0.39 18.00 1530.00 4225 20240510 -36.09 1636 20240423 65.04 3730 -27.61 20250204 2535 6.51 20250311 4225 -36.09 20240510 1636 65.04 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
7 20250318 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 2710 10 2 0.37 669370915 247291 42.44 2730 2745 2685 3510 1890 2700 2706.81 1.83 0 -14666 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1961 150.56 1.77 12 0.34 18.00 1530.00 4225 20240510 -35.86 1636 20240423 65.65 3730 -27.35 20250204 2535 6.90 20250311 4225 -35.86 20240510 1636 65.65 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
8 20250318 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 0 3 0.00 507476961 187379 32.16 2730 2745 2685 3510 1890 2700 2708.29 1.83 0 -10155 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1954 150.00 1.76 12 0.26 18.00 1530.00 4225 20240510 -36.09 1636 20240423 65.04 3730 -27.61 20250204 2535 6.51 20250311 4225 -36.09 20240510 1636 65.04 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
9 20250318 090455 57 100.00 KOSDAQ IT 서비스 N N N N N 2722 22 2 0.81 101952709 37324 6.41 2730 2745 2720 3510 1890 2700 2731.56 1.83 0 -8935 2763 2731 2713 2681 2663 2722 2672 362 810 500 1940 5 1 72357508 1970 151.22 1.78 12 0.05 18.00 1530.00 4225 20240510 -35.57 1636 20240423 66.38 3730 -27.02 20250204 2535 7.38 20250311 4225 -35.57 20240510 1636 66.38 20240423 6.19 N 039980 500 361 억 1326514 N N 0 N 00 N
10 20250317 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 10 2 0.37 1532481484 563464 100.83 2710 2745 2695 3495 1885 2690 2719.82 1.87 0 -29371 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1954 150.00 1.76 12 0.78 18.00 1530.00 4225 20240510 -36.09 1636 20240423 65.04 3730 -27.61 20250204 2535 6.51 20250311 4225 -36.09 20240510 1636 65.04 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
11 20250317 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 15 2 0.56 1398334419 513792 91.94 2710 2745 2695 3495 1885 2690 2721.60 1.87 0 -28754 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1957 150.28 1.77 12 0.71 18.00 1530.00 4225 20240510 -35.98 1636 20240423 65.34 3730 -27.48 20250204 2535 6.71 20250311 4225 -35.98 20240510 1636 65.34 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
12 20250317 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 35 2 1.30 1183554599 434545 77.76 2710 2745 2695 3495 1885 2690 2723.66 1.87 0 -25634 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1972 151.39 1.78 12 0.60 18.00 1530.00 4225 20240510 -35.50 1636 20240423 66.56 3730 -26.94 20250204 2535 7.50 20250311 4225 -35.50 20240510 1636 66.56 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N