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
189330/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
20250318,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-10,5,-0.14,173028040,24755,91.58,7060,7150,6920,9190,4950,7070,6989.48,0.74,0,-5824,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,430,-6.64,2.90,12,0.41,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,17700,-60.11,20240318,5020,40.64,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-20,5,-0.28,168830480,24159,89.38,7060,7150,6920,9190,4950,7070,6988.31,0.74,0,-5664,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,430,-6.63,2.90,12,0.40,-1063.00,2432.00,18090,20240315,-61.03,5020,20241209,40.44,9110,-22.61,20250110,5630,25.22,20250102,17700,-60.17,20240318,5020,40.44,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,151039580,21639,80.05,7060,7150,6920,9190,4950,7070,6979.97,0.74,0,-3737,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,433,-6.68,2.92,12,0.36,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,17700,-59.89,20240318,5020,41.43,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,130920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-90,5,-1.27,118481090,16994,62.87,7060,7060,6920,9190,4950,7070,6971.94,0.74,0,-2891,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,425,-6.57,2.87,12,0.28,-1063.00,2432.00,18090,20240315,-61.42,5020,20241209,39.04,9110,-23.38,20250110,5630,23.98,20250102,17700,-60.56,20240318,5020,39.04,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,120921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-80,5,-1.13,102630590,14721,54.46,7060,7060,6920,9190,4950,7070,6971.71,0.74,0,-1275,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,426,-6.58,2.87,12,0.24,-1063.00,2432.00,18090,20240315,-61.36,5020,20241209,39.24,9110,-23.27,20250110,5630,24.16,20250102,17700,-60.51,20240318,5020,39.24,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,110920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-80,5,-1.13,96902210,13897,51.41,7060,7060,6920,9190,4950,7070,6972.89,0.74,0,-511,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,426,-6.58,2.87,12,0.23,-1063.00,2432.00,18090,20240315,-61.36,5020,20241209,39.24,9110,-23.27,20250110,5630,24.16,20250102,17700,-60.51,20240318,5020,39.24,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,100922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-90,5,-1.27,85357280,12241,45.29,7060,7060,6920,9190,4950,7070,6973.06,0.74,0,703,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,425,-6.57,2.87,12,0.20,-1063.00,2432.00,18090,20240315,-61.42,5020,20241209,39.04,9110,-23.38,20250110,5630,23.98,20250102,17700,-60.56,20240318,5020,39.04,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250318,090925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-130,5,-1.84,13755900,1978,7.32,7060,7060,6920,9190,4950,7070,6954.45,0.74,0,668,7310,7190,7070,6950,6830,7130,6890,30,2120,500,4240,10,1,6092284,423,-6.53,2.85,12,0.03,-1063.00,2432.00,18090,20240315,-61.64,5020,20241209,38.25,9110,-23.82,20250110,5630,23.27,20250102,17700,-60.79,20240318,5020,38.25,20241209,0.85,N,189330,500,30 억,,44900,N,N,0,N,00,N
20250317,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-30,5,-0.42,188615380,26702,138.33,7180,7190,6950,9230,4970,7100,7063.60,0.76,0,-275,7260,7180,7050,6970,6840,7220,7010,30,2130,500,4260,10,1,6092284,431,-6.65,2.91,12,0.44,-1063.00,2432.00,18090,20240315,-60.92,5020,20241209,40.84,9110,-22.39,20250110,5630,25.58,20250102,17700,-60.06,20240318,5020,40.84,20241209,0.84,N,189330,500,30 억,,46004,N,N,0,N,00,N
20250317,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-40,5,-0.56,169728450,24033,124.50,7180,7190,6950,9230,4970,7100,7062.31,0.76,0,478,7260,7180,7050,6970,6840,7220,7010,30,2130,500,4260,10,1,6092284,430,-6.64,2.90,12,0.39,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,17700,-60.11,20240318,5020,40.64,20241209,0.84,N,189330,500,30 억,,46004,N,N,0,N,00,N
20250317,140919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-80,5,-1.13,127191950,17998,93.24,7180,7190,6950,9230,4970,7100,7067.00,0.76,0,850,7260,7180,7050,6970,6840,7220,7010,30,2130,500,4260,10,1,6092284,428,-6.60,2.89,12,0.30,-1063.00,2432.00,18090,20240315,-61.19,5020,20241209,39.84,9110,-22.94,20250110,5630,24.69,20250102,17700,-60.34,20240318,5020,39.84,20241209,0.84,N,189330,500,30 억,,46004,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 160919 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 -10 5 -0.14 173028040 24755 91.58 7060 7150 6920 9190 4950 7070 6989.48 0.74 0 -5824 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 430 -6.64 2.90 12 0.41 -1063.00 2432.00 18090 20240315 -60.97 5020 20241209 40.64 9110 -22.50 20250110 5630 25.40 20250102 17700 -60.11 20240318 5020 40.64 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
3 20250318 150924 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -20 5 -0.28 168830480 24159 89.38 7060 7150 6920 9190 4950 7070 6988.31 0.74 0 -5664 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 430 -6.63 2.90 12 0.40 -1063.00 2432.00 18090 20240315 -61.03 5020 20241209 40.44 9110 -22.61 20250110 5630 25.22 20250102 17700 -60.17 20240318 5020 40.44 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
4 20250318 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 30 2 0.42 151039580 21639 80.05 7060 7150 6920 9190 4950 7070 6979.97 0.74 0 -3737 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 433 -6.68 2.92 12 0.36 -1063.00 2432.00 18090 20240315 -60.75 5020 20241209 41.43 9110 -22.06 20250110 5630 26.11 20250102 17700 -59.89 20240318 5020 41.43 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
5 20250318 130920 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -90 5 -1.27 118481090 16994 62.87 7060 7060 6920 9190 4950 7070 6971.94 0.74 0 -2891 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 425 -6.57 2.87 12 0.28 -1063.00 2432.00 18090 20240315 -61.42 5020 20241209 39.04 9110 -23.38 20250110 5630 23.98 20250102 17700 -60.56 20240318 5020 39.04 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
6 20250318 120921 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -80 5 -1.13 102630590 14721 54.46 7060 7060 6920 9190 4950 7070 6971.71 0.74 0 -1275 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 426 -6.58 2.87 12 0.24 -1063.00 2432.00 18090 20240315 -61.36 5020 20241209 39.24 9110 -23.27 20250110 5630 24.16 20250102 17700 -60.51 20240318 5020 39.24 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
7 20250318 110920 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -80 5 -1.13 96902210 13897 51.41 7060 7060 6920 9190 4950 7070 6972.89 0.74 0 -511 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 426 -6.58 2.87 12 0.23 -1063.00 2432.00 18090 20240315 -61.36 5020 20241209 39.24 9110 -23.27 20250110 5630 24.16 20250102 17700 -60.51 20240318 5020 39.24 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
8 20250318 100922 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -90 5 -1.27 85357280 12241 45.29 7060 7060 6920 9190 4950 7070 6973.06 0.74 0 703 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 425 -6.57 2.87 12 0.20 -1063.00 2432.00 18090 20240315 -61.42 5020 20241209 39.04 9110 -23.38 20250110 5630 23.98 20250102 17700 -60.56 20240318 5020 39.04 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
9 20250318 090925 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -130 5 -1.84 13755900 1978 7.32 7060 7060 6920 9190 4950 7070 6954.45 0.74 0 668 7310 7190 7070 6950 6830 7130 6890 30 2120 500 4240 10 1 6092284 423 -6.53 2.85 12 0.03 -1063.00 2432.00 18090 20240315 -61.64 5020 20241209 38.25 9110 -23.82 20250110 5630 23.27 20250102 17700 -60.79 20240318 5020 38.25 20241209 0.85 N 189330 500 30 억 44900 N N 0 N 00 N
10 20250317 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 -30 5 -0.42 188615380 26702 138.33 7180 7190 6950 9230 4970 7100 7063.60 0.76 0 -275 7260 7180 7050 6970 6840 7220 7010 30 2130 500 4260 10 1 6092284 431 -6.65 2.91 12 0.44 -1063.00 2432.00 18090 20240315 -60.92 5020 20241209 40.84 9110 -22.39 20250110 5630 25.58 20250102 17700 -60.06 20240318 5020 40.84 20241209 0.84 N 189330 500 30 억 46004 N N 0 N 00 N
11 20250317 150917 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 -40 5 -0.56 169728450 24033 124.50 7180 7190 6950 9230 4970 7100 7062.31 0.76 0 478 7260 7180 7050 6970 6840 7220 7010 30 2130 500 4260 10 1 6092284 430 -6.64 2.90 12 0.39 -1063.00 2432.00 18090 20240315 -60.97 5020 20241209 40.64 9110 -22.50 20250110 5630 25.40 20250102 17700 -60.11 20240318 5020 40.64 20241209 0.84 N 189330 500 30 억 46004 N N 0 N 00 N
12 20250317 140919 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 -80 5 -1.13 127191950 17998 93.24 7180 7190 6950 9230 4970 7100 7067.00 0.76 0 850 7260 7180 7050 6970 6840 7220 7010 30 2130 500 4260 10 1 6092284 428 -6.60 2.89 12 0.30 -1063.00 2432.00 18090 20240315 -61.19 5020 20241209 39.84 9110 -22.94 20250110 5630 24.69 20250102 17700 -60.34 20240318 5020 39.84 20241209 0.84 N 189330 500 30 억 46004 N N 0 N 00 N