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
140430/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
20250318,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,86925965,42255,140.77,2055,2105,2025,2670,1440,2055,2057.18,2.68,0,-4115,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.22,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,83811805,40742,135.73,2055,2105,2025,2670,1440,2055,2057.14,2.68,0,-4892,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.21,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,0,3,0.00,74714165,36325,121.01,2055,2105,2025,2670,1440,2055,2056.82,2.68,0,-6025,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,393,17.42,1.72,12,0.19,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,130846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,10,2,0.49,69179950,33642,112.08,2055,2105,2025,2670,1440,2055,2056.36,2.68,0,-5031,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.50,1.73,12,0.18,118.00,1195.00,9410,20240503,-78.06,1930,20241210,6.99,2735,-24.50,20250212,1960,5.36,20250311,9410,-78.06,20240503,1930,6.99,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,63211430,30748,102.44,2055,2105,2025,2670,1440,2055,2055.79,2.68,0,-3661,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.16,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,110844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-10,5,-0.49,61545805,29937,99.73,2055,2105,2025,2670,1440,2055,2055.84,2.68,0,-3623,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.16,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,100848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,0,3,0.00,19285860,9433,31.43,2055,2060,2040,2670,1440,2055,2044.51,2.68,0,-784,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,393,17.42,1.72,12,0.05,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250318,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,5,2,0.24,2746765,1337,4.45,2055,2060,2040,2670,1440,2055,2054.42,2.68,0,-235,2111,2082,2051,2022,1991,2085,2025,19,615,100,1270,5,1,19102219,394,17.46,1.72,12,0.01,118.00,1195.00,9410,20240503,-78.11,1930,20241210,6.74,2735,-24.68,20250212,1960,5.10,20250311,9410,-78.11,20240503,1930,6.74,20241210,1.91,N,140430,100,19 억,,512522,N,N,0,N,00,N
20250317,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,5,2,0.24,60060703,29367,82.33,2055,2080,2020,2665,1435,2050,2045.18,2.72,0,-6842,2093,2071,2048,2026,2003,2082,2037,19,615,100,1270,5,1,19102219,393,17.42,1.72,12,0.15,118.00,1195.00,9410,20240503,-78.16,1930,20241210,6.48,2735,-24.86,20250212,1960,4.85,20250311,9410,-78.16,20240503,1930,6.48,20241210,1.91,N,140430,100,19 억,,520338,N,N,0,N,00,N
20250317,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-5,5,-0.24,58399078,28555,80.05,2055,2080,2020,2665,1435,2050,2045.14,2.72,0,-6973,2093,2071,2048,2026,2003,2082,2037,19,615,100,1270,5,1,19102219,391,17.33,1.71,12,0.15,118.00,1195.00,9410,20240503,-78.27,1930,20241210,5.96,2735,-25.23,20250212,1960,4.34,20250311,9410,-78.27,20240503,1930,5.96,20241210,1.91,N,140430,100,19 억,,520338,N,N,0,N,00,N
20250317,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,0,3,0.00,46135283,22547,63.21,2055,2080,2020,2665,1435,2050,2046.18,2.72,0,-7124,2093,2071,2048,2026,2003,2082,2037,19,615,100,1270,5,1,19102219,392,17.37,1.72,12,0.12,118.00,1195.00,9410,20240503,-78.21,1930,20241210,6.22,2735,-25.05,20250212,1960,4.59,20250311,9410,-78.21,20240503,1930,6.22,20241210,1.91,N,140430,100,19 억,,520338,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 160845 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 5 2 0.24 86925965 42255 140.77 2055 2105 2025 2670 1440 2055 2057.18 2.68 0 -4115 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 394 17.46 1.72 12 0.22 118.00 1195.00 9410 20240503 -78.11 1930 20241210 6.74 2735 -24.68 20250212 1960 5.10 20250311 9410 -78.11 20240503 1930 6.74 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
3 20250318 150849 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 5 2 0.24 83811805 40742 135.73 2055 2105 2025 2670 1440 2055 2057.14 2.68 0 -4892 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 394 17.46 1.72 12 0.21 118.00 1195.00 9410 20240503 -78.11 1930 20241210 6.74 2735 -24.68 20250212 1960 5.10 20250311 9410 -78.11 20240503 1930 6.74 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
4 20250318 140846 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 0 3 0.00 74714165 36325 121.01 2055 2105 2025 2670 1440 2055 2056.82 2.68 0 -6025 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 393 17.42 1.72 12 0.19 118.00 1195.00 9410 20240503 -78.16 1930 20241210 6.48 2735 -24.86 20250212 1960 4.85 20250311 9410 -78.16 20240503 1930 6.48 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
5 20250318 130846 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 10 2 0.49 69179950 33642 112.08 2055 2105 2025 2670 1440 2055 2056.36 2.68 0 -5031 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 394 17.50 1.73 12 0.18 118.00 1195.00 9410 20240503 -78.06 1930 20241210 6.99 2735 -24.50 20250212 1960 5.36 20250311 9410 -78.06 20240503 1930 6.99 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
6 20250318 120847 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 5 2 0.24 63211430 30748 102.44 2055 2105 2025 2670 1440 2055 2055.79 2.68 0 -3661 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 394 17.46 1.72 12 0.16 118.00 1195.00 9410 20240503 -78.11 1930 20241210 6.74 2735 -24.68 20250212 1960 5.10 20250311 9410 -78.11 20240503 1930 6.74 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
7 20250318 110844 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -10 5 -0.49 61545805 29937 99.73 2055 2105 2025 2670 1440 2055 2055.84 2.68 0 -3623 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.16 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
8 20250318 100848 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 0 3 0.00 19285860 9433 31.43 2055 2060 2040 2670 1440 2055 2044.51 2.68 0 -784 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 393 17.42 1.72 12 0.05 118.00 1195.00 9410 20240503 -78.16 1930 20241210 6.48 2735 -24.86 20250212 1960 4.85 20250311 9410 -78.16 20240503 1930 6.48 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
9 20250318 090850 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 5 2 0.24 2746765 1337 4.45 2055 2060 2040 2670 1440 2055 2054.42 2.68 0 -235 2111 2082 2051 2022 1991 2085 2025 19 615 100 1270 5 1 19102219 394 17.46 1.72 12 0.01 118.00 1195.00 9410 20240503 -78.11 1930 20241210 6.74 2735 -24.68 20250212 1960 5.10 20250311 9410 -78.11 20240503 1930 6.74 20241210 1.91 N 140430 100 19 억 512522 N N 0 N 00 N
10 20250317 160844 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 5 2 0.24 60060703 29367 82.33 2055 2080 2020 2665 1435 2050 2045.18 2.72 0 -6842 2093 2071 2048 2026 2003 2082 2037 19 615 100 1270 5 1 19102219 393 17.42 1.72 12 0.15 118.00 1195.00 9410 20240503 -78.16 1930 20241210 6.48 2735 -24.86 20250212 1960 4.85 20250311 9410 -78.16 20240503 1930 6.48 20241210 1.91 N 140430 100 19 억 520338 N N 0 N 00 N
11 20250317 150843 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -5 5 -0.24 58399078 28555 80.05 2055 2080 2020 2665 1435 2050 2045.14 2.72 0 -6973 2093 2071 2048 2026 2003 2082 2037 19 615 100 1270 5 1 19102219 391 17.33 1.71 12 0.15 118.00 1195.00 9410 20240503 -78.27 1930 20241210 5.96 2735 -25.23 20250212 1960 4.34 20250311 9410 -78.27 20240503 1930 5.96 20241210 1.91 N 140430 100 19 억 520338 N N 0 N 00 N
12 20250317 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 0 3 0.00 46135283 22547 63.21 2055 2080 2020 2665 1435 2050 2046.18 2.72 0 -7124 2093 2071 2048 2026 2003 2082 2037 19 615 100 1270 5 1 19102219 392 17.37 1.72 12 0.12 118.00 1195.00 9410 20240503 -78.21 1930 20241210 6.22 2735 -25.05 20250212 1960 4.59 20250311 9410 -78.21 20240503 1930 6.22 20241210 1.91 N 140430 100 19 억 520338 N N 0 N 00 N