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
197140/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
20250318,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,14568090,6319,26.71,2330,2330,2290,3025,1635,2330,2305.44,2.49,0,-235,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.73,0.51,12,0.05,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,13991730,6070,25.65,2330,2330,2290,3025,1635,2330,2305.06,2.49,0,-209,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.73,0.51,12,0.05,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-15,5,-0.64,13692185,5940,25.10,2330,2330,2290,3025,1635,2330,2305.08,2.49,0,-209,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.73,0.51,12,0.05,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-20,5,-0.86,12571190,5455,23.05,2330,2330,2290,3025,1635,2330,2304.53,2.49,0,-50,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.72,0.50,12,0.04,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,120930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-20,5,-0.86,12548090,5445,23.01,2330,2330,2290,3025,1635,2330,2304.52,2.49,0,-50,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.72,0.50,12,0.04,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-20,5,-0.86,11162360,4841,20.46,2330,2330,2290,3025,1635,2330,2305.80,2.49,0,-39,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.72,0.50,12,0.04,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-25,5,-1.07,6803680,2944,12.44,2330,2330,2305,3025,1635,2330,2311.03,2.49,0,-39,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,300,-6.70,0.50,12,0.02,-344.00,4576.00,6680,20240313,-65.49,2200,20241210,4.77,2615,-11.85,20250213,2255,2.22,20250102,5530,-58.32,20240327,2200,4.77,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250318,090934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-20,5,-0.86,3144280,1360,5.75,2330,2330,2310,3025,1635,2330,2311.97,2.49,0,-33,2403,2366,2328,2291,2253,2347,2272,65,695,500,1390,5,1,13013154,301,-6.72,0.50,12,0.01,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,0.98,N,197140,500,65 억,,323877,N,N,0,N,00,N
20250317,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-40,5,-1.69,54526380,23562,215.77,2365,2365,2290,3080,1660,2370,2314.17,2.49,0,270,2403,2386,2358,2341,2313,2395,2350,65,710,500,1420,5,1,13013154,303,-6.77,0.51,12,0.18,-344.00,4576.00,6680,20240313,-65.12,2200,20241210,5.91,2615,-10.90,20250213,2255,3.33,20250102,5530,-57.87,20240327,2200,5.91,20241210,1.04,N,197140,500,65 억,,323607,N,N,0,N,00,N
20250317,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-60,5,-2.53,51254360,22150,202.84,2365,2365,2290,3080,1660,2370,2313.97,2.49,0,284,2403,2386,2358,2341,2313,2395,2350,65,710,500,1420,5,1,13013154,301,-6.72,0.50,12,0.17,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,5530,-58.23,20240327,2200,5.00,20241210,1.04,N,197140,500,65 억,,323607,N,N,0,N,00,N
20250317,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-55,5,-2.32,50018430,21615,197.94,2365,2365,2290,3080,1660,2370,2314.06,2.49,0,284,2403,2386,2358,2341,2313,2395,2350,65,710,500,1420,5,1,13013154,301,-6.73,0.51,12,0.17,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,2615,-11.47,20250213,2255,2.66,20250102,5530,-58.14,20240327,2200,5.23,20241210,1.04,N,197140,500,65 억,,323607,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 160928 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -15 5 -0.64 14568090 6319 26.71 2330 2330 2290 3025 1635 2330 2305.44 2.49 0 -235 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.73 0.51 12 0.05 -344.00 4576.00 6680 20240313 -65.34 2200 20241210 5.23 2615 -11.47 20250213 2255 2.66 20250102 5530 -58.14 20240327 2200 5.23 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
3 20250318 150933 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -15 5 -0.64 13991730 6070 25.65 2330 2330 2290 3025 1635 2330 2305.06 2.49 0 -209 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.73 0.51 12 0.05 -344.00 4576.00 6680 20240313 -65.34 2200 20241210 5.23 2615 -11.47 20250213 2255 2.66 20250102 5530 -58.14 20240327 2200 5.23 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
4 20250318 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -15 5 -0.64 13692185 5940 25.10 2330 2330 2290 3025 1635 2330 2305.08 2.49 0 -209 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.73 0.51 12 0.05 -344.00 4576.00 6680 20240313 -65.34 2200 20241210 5.23 2615 -11.47 20250213 2255 2.66 20250102 5530 -58.14 20240327 2200 5.23 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
5 20250318 130929 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -20 5 -0.86 12571190 5455 23.05 2330 2330 2290 3025 1635 2330 2304.53 2.49 0 -50 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.72 0.50 12 0.04 -344.00 4576.00 6680 20240313 -65.42 2200 20241210 5.00 2615 -11.66 20250213 2255 2.44 20250102 5530 -58.23 20240327 2200 5.00 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
6 20250318 120930 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -20 5 -0.86 12548090 5445 23.01 2330 2330 2290 3025 1635 2330 2304.52 2.49 0 -50 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.72 0.50 12 0.04 -344.00 4576.00 6680 20240313 -65.42 2200 20241210 5.00 2615 -11.66 20250213 2255 2.44 20250102 5530 -58.23 20240327 2200 5.00 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
7 20250318 110929 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -20 5 -0.86 11162360 4841 20.46 2330 2330 2290 3025 1635 2330 2305.80 2.49 0 -39 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.72 0.50 12 0.04 -344.00 4576.00 6680 20240313 -65.42 2200 20241210 5.00 2615 -11.66 20250213 2255 2.44 20250102 5530 -58.23 20240327 2200 5.00 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
8 20250318 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -25 5 -1.07 6803680 2944 12.44 2330 2330 2305 3025 1635 2330 2311.03 2.49 0 -39 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 300 -6.70 0.50 12 0.02 -344.00 4576.00 6680 20240313 -65.49 2200 20241210 4.77 2615 -11.85 20250213 2255 2.22 20250102 5530 -58.32 20240327 2200 4.77 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
9 20250318 090934 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -20 5 -0.86 3144280 1360 5.75 2330 2330 2310 3025 1635 2330 2311.97 2.49 0 -33 2403 2366 2328 2291 2253 2347 2272 65 695 500 1390 5 1 13013154 301 -6.72 0.50 12 0.01 -344.00 4576.00 6680 20240313 -65.42 2200 20241210 5.00 2615 -11.66 20250213 2255 2.44 20250102 5530 -58.23 20240327 2200 5.00 20241210 0.98 N 197140 500 65 억 323877 N N 0 N 00 N
10 20250317 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 -40 5 -1.69 54526380 23562 215.77 2365 2365 2290 3080 1660 2370 2314.17 2.49 0 270 2403 2386 2358 2341 2313 2395 2350 65 710 500 1420 5 1 13013154 303 -6.77 0.51 12 0.18 -344.00 4576.00 6680 20240313 -65.12 2200 20241210 5.91 2615 -10.90 20250213 2255 3.33 20250102 5530 -57.87 20240327 2200 5.91 20241210 1.04 N 197140 500 65 억 323607 N N 0 N 00 N
11 20250317 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -60 5 -2.53 51254360 22150 202.84 2365 2365 2290 3080 1660 2370 2313.97 2.49 0 284 2403 2386 2358 2341 2313 2395 2350 65 710 500 1420 5 1 13013154 301 -6.72 0.50 12 0.17 -344.00 4576.00 6680 20240313 -65.42 2200 20241210 5.00 2615 -11.66 20250213 2255 2.44 20250102 5530 -58.23 20240327 2200 5.00 20241210 1.04 N 197140 500 65 억 323607 N N 0 N 00 N
12 20250317 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -55 5 -2.32 50018430 21615 197.94 2365 2365 2290 3080 1660 2370 2314.06 2.49 0 284 2403 2386 2358 2341 2313 2395 2350 65 710 500 1420 5 1 13013154 301 -6.73 0.51 12 0.17 -344.00 4576.00 6680 20240313 -65.34 2200 20241210 5.23 2615 -11.47 20250213 2255 2.66 20250102 5530 -58.14 20240327 2200 5.23 20241210 1.04 N 197140 500 65 억 323607 N N 0 N 00 N