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
199480/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
20250318,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-40,5,-0.75,271083575,51204,64.92,5270,5350,5250,6890,3710,5300,5294.20,5.96,0,253,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,531,-5.64,4.42,12,0.51,-932.00,1190.00,19800,20240812,-73.43,4100,20241210,28.29,7430,-29.21,20250116,5000,5.20,20250305,19800,-73.43,20240812,4100,28.29,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-30,5,-0.57,251078875,47400,60.10,5270,5350,5250,6890,3710,5300,5297.02,5.96,0,638,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,532,-5.65,4.43,12,0.47,-932.00,1190.00,19800,20240812,-73.38,4100,20241210,28.54,7430,-29.07,20250116,5000,5.40,20250305,19800,-73.38,20240812,4100,28.54,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-20,5,-0.38,225748635,42587,53.99,5270,5350,5270,6890,3710,5300,5300.88,5.96,0,1285,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,533,-5.67,4.44,12,0.42,-932.00,1190.00,19800,20240812,-73.33,4100,20241210,28.78,7430,-28.94,20250116,5000,5.60,20250305,19800,-73.33,20240812,4100,28.78,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-10,5,-0.19,189888935,35802,45.39,5270,5350,5270,6890,3710,5300,5303.86,5.96,0,235,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,534,-5.68,4.45,12,0.35,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,10,2,0.19,163142815,30746,38.98,5270,5350,5270,6890,3710,5300,5306.15,5.96,0,-1827,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,536,-5.70,4.46,12,0.30,-932.00,1190.00,19800,20240812,-73.18,4100,20241210,29.51,7430,-28.53,20250116,5000,6.20,20250305,19800,-73.18,20240812,4100,29.51,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,20,2,0.38,108358150,20405,25.87,5270,5350,5270,6890,3710,5300,5310.37,5.96,0,-1998,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,537,-5.71,4.47,12,0.20,-932.00,1190.00,19800,20240812,-73.13,4100,20241210,29.76,7430,-28.40,20250116,5000,6.40,20250305,19800,-73.13,20240812,4100,29.76,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,20,2,0.38,77362480,14560,18.46,5270,5350,5270,6890,3710,5300,5313.36,5.96,0,-2038,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,537,-5.71,4.47,12,0.14,-932.00,1190.00,19800,20240812,-73.13,4100,20241210,29.76,7430,-28.40,20250116,5000,6.40,20250305,19800,-73.13,20240812,4100,29.76,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250318,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,20,2,0.38,17198390,3248,4.12,5270,5330,5270,6890,3710,5300,5295.07,5.96,0,73,5420,5360,5300,5240,5180,5330,5210,51,1590,500,3280,10,1,10101638,537,-5.71,4.47,12,0.03,-932.00,1190.00,19800,20240812,-73.13,4100,20241210,29.76,7430,-28.40,20250116,5000,6.40,20250305,19800,-73.13,20240812,4100,29.76,20241210,0.22,N,199480,500,50 억,,602458,N,N,0,N,00,N
20250317,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-20,5,-0.38,414711990,78347,84.61,5330,5360,5240,6910,3730,5320,5293.27,5.99,0,-2801,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,535,-5.69,4.45,12,0.78,-932.00,1190.00,19800,20240812,-73.23,4100,20241210,29.27,7430,-28.67,20250116,5000,6.00,20250305,19800,-73.23,20240812,4100,29.27,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,10,2,0.19,377756240,71385,77.09,5330,5360,5240,6910,3730,5320,5291.82,5.99,0,-2574,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,538,-5.72,4.48,12,0.71,-932.00,1190.00,19800,20240812,-73.08,4100,20241210,30.00,7430,-28.26,20250116,5000,6.60,20250305,19800,-73.08,20240812,4100,30.00,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-10,5,-0.19,273313420,51778,55.91,5330,5360,5240,6910,3730,5320,5278.56,5.99,0,-5357,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,536,-5.70,4.46,12,0.51,-932.00,1190.00,19800,20240812,-73.18,4100,20241210,29.51,7430,-28.53,20250116,5000,6.20,20250305,19800,-73.18,20240812,4100,29.51,20241210,0.19,N,199480,500,50 억,,605002,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 160930 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 -40 5 -0.75 271083575 51204 64.92 5270 5350 5250 6890 3710 5300 5294.20 5.96 0 253 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 531 -5.64 4.42 12 0.51 -932.00 1190.00 19800 20240812 -73.43 4100 20241210 28.29 7430 -29.21 20250116 5000 5.20 20250305 19800 -73.43 20240812 4100 28.29 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
3 20250318 150935 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 -30 5 -0.57 251078875 47400 60.10 5270 5350 5250 6890 3710 5300 5297.02 5.96 0 638 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 532 -5.65 4.43 12 0.47 -932.00 1190.00 19800 20240812 -73.38 4100 20241210 28.54 7430 -29.07 20250116 5000 5.40 20250305 19800 -73.38 20240812 4100 28.54 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
4 20250318 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -20 5 -0.38 225748635 42587 53.99 5270 5350 5270 6890 3710 5300 5300.88 5.96 0 1285 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 533 -5.67 4.44 12 0.42 -932.00 1190.00 19800 20240812 -73.33 4100 20241210 28.78 7430 -28.94 20250116 5000 5.60 20250305 19800 -73.33 20240812 4100 28.78 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
5 20250318 130931 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -10 5 -0.19 189888935 35802 45.39 5270 5350 5270 6890 3710 5300 5303.86 5.96 0 235 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 534 -5.68 4.45 12 0.35 -932.00 1190.00 19800 20240812 -73.28 4100 20241210 29.02 7430 -28.80 20250116 5000 5.80 20250305 19800 -73.28 20240812 4100 29.02 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
6 20250318 120932 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 10 2 0.19 163142815 30746 38.98 5270 5350 5270 6890 3710 5300 5306.15 5.96 0 -1827 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 536 -5.70 4.46 12 0.30 -932.00 1190.00 19800 20240812 -73.18 4100 20241210 29.51 7430 -28.53 20250116 5000 6.20 20250305 19800 -73.18 20240812 4100 29.51 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
7 20250318 110931 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 20 2 0.38 108358150 20405 25.87 5270 5350 5270 6890 3710 5300 5310.37 5.96 0 -1998 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 537 -5.71 4.47 12 0.20 -932.00 1190.00 19800 20240812 -73.13 4100 20241210 29.76 7430 -28.40 20250116 5000 6.40 20250305 19800 -73.13 20240812 4100 29.76 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
8 20250318 100933 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 20 2 0.38 77362480 14560 18.46 5270 5350 5270 6890 3710 5300 5313.36 5.96 0 -2038 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 537 -5.71 4.47 12 0.14 -932.00 1190.00 19800 20240812 -73.13 4100 20241210 29.76 7430 -28.40 20250116 5000 6.40 20250305 19800 -73.13 20240812 4100 29.76 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
9 20250318 090936 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 20 2 0.38 17198390 3248 4.12 5270 5330 5270 6890 3710 5300 5295.07 5.96 0 73 5420 5360 5300 5240 5180 5330 5210 51 1590 500 3280 10 1 10101638 537 -5.71 4.47 12 0.03 -932.00 1190.00 19800 20240812 -73.13 4100 20241210 29.76 7430 -28.40 20250116 5000 6.40 20250305 19800 -73.13 20240812 4100 29.76 20241210 0.22 N 199480 500 50 억 602458 N N 0 N 00 N
10 20250317 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -20 5 -0.38 414711990 78347 84.61 5330 5360 5240 6910 3730 5320 5293.27 5.99 0 -2801 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 535 -5.69 4.45 12 0.78 -932.00 1190.00 19800 20240812 -73.23 4100 20241210 29.27 7430 -28.67 20250116 5000 6.00 20250305 19800 -73.23 20240812 4100 29.27 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
11 20250317 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 10 2 0.19 377756240 71385 77.09 5330 5360 5240 6910 3730 5320 5291.82 5.99 0 -2574 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 538 -5.72 4.48 12 0.71 -932.00 1190.00 19800 20240812 -73.08 4100 20241210 30.00 7430 -28.26 20250116 5000 6.60 20250305 19800 -73.08 20240812 4100 30.00 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
12 20250317 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 -10 5 -0.19 273313420 51778 55.91 5330 5360 5240 6910 3730 5320 5278.56 5.99 0 -5357 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 536 -5.70 4.46 12 0.51 -932.00 1190.00 19800 20240812 -73.18 4100 20241210 29.51 7430 -28.53 20250116 5000 6.20 20250305 19800 -73.18 20240812 4100 29.51 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N