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
219420/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
20250318,160959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,50,2,0.87,2805643065,468514,919.59,5930,6230,5750,7430,4010,5720,5988.51,2.04,0,-76345,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,662,-155.95,1.50,12,4.08,-37.00,3857.00,10300,20240322,-43.98,4065,20241115,41.94,8350,-30.90,20250117,5310,8.66,20250311,10300,-43.98,20240322,4065,41.94,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,80,2,1.40,2745239565,458078,899.11,5930,6230,5750,7430,4010,5720,5992.95,2.04,0,-77321,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,665,-156.76,1.50,12,3.99,-37.00,3857.00,10300,20240322,-43.69,4065,20241115,42.68,8350,-30.54,20250117,5310,9.23,20250311,10300,-43.69,20240322,4065,42.68,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,80,2,1.40,2624810130,437256,858.24,5930,6230,5770,7430,4010,5720,6002.91,2.04,0,-77479,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,665,-156.76,1.50,12,3.81,-37.00,3857.00,10300,20240322,-43.69,4065,20241115,42.68,8350,-30.54,20250117,5310,9.23,20250311,10300,-43.69,20240322,4065,42.68,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,80,2,1.40,2587406450,430809,845.59,5930,6230,5770,7430,4010,5720,6005.92,2.04,0,-74509,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,665,-156.76,1.50,12,3.76,-37.00,3857.00,10300,20240322,-43.69,4065,20241115,42.68,8350,-30.54,20250117,5310,9.23,20250311,10300,-43.69,20240322,4065,42.68,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,121001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,150,2,2.62,2524253435,419944,824.26,5930,6230,5770,7430,4010,5720,6010.93,2.04,0,-69682,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,673,-158.65,1.52,12,3.66,-37.00,3857.00,10300,20240322,-43.01,4065,20241115,44.40,8350,-29.70,20250117,5310,10.55,20250311,10300,-43.01,20240322,4065,44.40,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,80,2,1.40,2427134005,403268,791.53,5930,6230,5780,7430,4010,5720,6018.66,2.04,0,-65701,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,665,-156.76,1.50,12,3.52,-37.00,3857.00,10300,20240322,-43.69,4065,20241115,42.68,8350,-30.54,20250117,5310,9.23,20250311,10300,-43.69,20240322,4065,42.68,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,101002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,140,2,2.45,2276818320,377410,740.77,5930,6230,5820,7430,4010,5720,6032.75,2.04,0,-65513,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,672,-158.38,1.52,12,3.29,-37.00,3857.00,10300,20240322,-43.11,4065,20241115,44.16,8350,-29.82,20250117,5310,10.36,20250311,10300,-43.11,20240322,4065,44.16,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250318,091005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,350,2,6.12,1262277580,208370,408.99,5930,6230,5850,7430,4010,5720,6057.87,2.04,0,-30600,5850,5785,5725,5660,5600,5755,5630,11,1710,100,3540,10,1,11469507,696,-164.05,1.57,12,1.82,-37.00,3857.00,10300,20240322,-41.07,4065,20241115,49.32,8350,-27.31,20250117,5310,14.31,20250311,10300,-41.07,20240322,4065,49.32,20241115,6.07,N,219420,100,11 억,,233417,N,N,0,N,00,N
20250317,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-10,5,-0.17,283891815,49663,69.10,5750,5790,5665,7440,4020,5730,5716.36,2.14,0,-11585,5883,5806,5693,5616,5503,5845,5655,11,1710,100,3550,10,1,11469507,656,-154.59,1.48,12,0.43,-37.00,3857.00,10300,20240322,-44.47,4065,20241115,40.71,8350,-31.50,20250117,5310,7.72,20250311,10300,-44.47,20240322,4065,40.71,20241115,6.02,N,219420,100,11 억,,244966,N,N,0,N,00,N
20250317,150956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,0,3,0.00,269740965,47192,65.66,5750,5790,5665,7440,4020,5730,5715.82,2.14,0,-10680,5883,5806,5693,5616,5503,5845,5655,11,1710,100,3550,10,1,11469507,657,-154.86,1.49,12,0.41,-37.00,3857.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5310,7.91,20250311,10300,-44.37,20240322,4065,40.96,20241115,6.02,N,219420,100,11 억,,244966,N,N,0,N,00,N
20250317,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,20,2,0.35,256376235,44861,62.41,5750,5790,5665,7440,4020,5730,5714.90,2.14,0,-9757,5883,5806,5693,5616,5503,5845,5655,11,1710,100,3550,10,1,11469507,659,-155.41,1.49,12,0.39,-37.00,3857.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5310,8.29,20250311,10300,-44.17,20240322,4065,41.45,20241115,6.02,N,219420,100,11 억,,244966,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 160959 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 50 2 0.87 2805643065 468514 919.59 5930 6230 5750 7430 4010 5720 5988.51 2.04 0 -76345 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 662 -155.95 1.50 12 4.08 -37.00 3857.00 10300 20240322 -43.98 4065 20241115 41.94 8350 -30.90 20250117 5310 8.66 20250311 10300 -43.98 20240322 4065 41.94 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
3 20250318 151003 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 80 2 1.40 2745239565 458078 899.11 5930 6230 5750 7430 4010 5720 5992.95 2.04 0 -77321 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 665 -156.76 1.50 12 3.99 -37.00 3857.00 10300 20240322 -43.69 4065 20241115 42.68 8350 -30.54 20250117 5310 9.23 20250311 10300 -43.69 20240322 4065 42.68 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
4 20250318 141001 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 80 2 1.40 2624810130 437256 858.24 5930 6230 5770 7430 4010 5720 6002.91 2.04 0 -77479 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 665 -156.76 1.50 12 3.81 -37.00 3857.00 10300 20240322 -43.69 4065 20241115 42.68 8350 -30.54 20250117 5310 9.23 20250311 10300 -43.69 20240322 4065 42.68 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
5 20250318 131000 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 80 2 1.40 2587406450 430809 845.59 5930 6230 5770 7430 4010 5720 6005.92 2.04 0 -74509 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 665 -156.76 1.50 12 3.76 -37.00 3857.00 10300 20240322 -43.69 4065 20241115 42.68 8350 -30.54 20250117 5310 9.23 20250311 10300 -43.69 20240322 4065 42.68 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
6 20250318 121001 57 100.00 KOSDAQ IT 서비스 N N N N N 5870 150 2 2.62 2524253435 419944 824.26 5930 6230 5770 7430 4010 5720 6010.93 2.04 0 -69682 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 673 -158.65 1.52 12 3.66 -37.00 3857.00 10300 20240322 -43.01 4065 20241115 44.40 8350 -29.70 20250117 5310 10.55 20250311 10300 -43.01 20240322 4065 44.40 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
7 20250318 111000 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 80 2 1.40 2427134005 403268 791.53 5930 6230 5780 7430 4010 5720 6018.66 2.04 0 -65701 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 665 -156.76 1.50 12 3.52 -37.00 3857.00 10300 20240322 -43.69 4065 20241115 42.68 8350 -30.54 20250117 5310 9.23 20250311 10300 -43.69 20240322 4065 42.68 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
8 20250318 101002 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 140 2 2.45 2276818320 377410 740.77 5930 6230 5820 7430 4010 5720 6032.75 2.04 0 -65513 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 672 -158.38 1.52 12 3.29 -37.00 3857.00 10300 20240322 -43.11 4065 20241115 44.16 8350 -29.82 20250117 5310 10.36 20250311 10300 -43.11 20240322 4065 44.16 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
9 20250318 091005 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 350 2 6.12 1262277580 208370 408.99 5930 6230 5850 7430 4010 5720 6057.87 2.04 0 -30600 5850 5785 5725 5660 5600 5755 5630 11 1710 100 3540 10 1 11469507 696 -164.05 1.57 12 1.82 -37.00 3857.00 10300 20240322 -41.07 4065 20241115 49.32 8350 -27.31 20250117 5310 14.31 20250311 10300 -41.07 20240322 4065 49.32 20241115 6.07 N 219420 100 11 억 233417 N N 0 N 00 N
10 20250317 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 -10 5 -0.17 283891815 49663 69.10 5750 5790 5665 7440 4020 5730 5716.36 2.14 0 -11585 5883 5806 5693 5616 5503 5845 5655 11 1710 100 3550 10 1 11469507 656 -154.59 1.48 12 0.43 -37.00 3857.00 10300 20240322 -44.47 4065 20241115 40.71 8350 -31.50 20250117 5310 7.72 20250311 10300 -44.47 20240322 4065 40.71 20241115 6.02 N 219420 100 11 억 244966 N N 0 N 00 N
11 20250317 150956 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 0 3 0.00 269740965 47192 65.66 5750 5790 5665 7440 4020 5730 5715.82 2.14 0 -10680 5883 5806 5693 5616 5503 5845 5655 11 1710 100 3550 10 1 11469507 657 -154.86 1.49 12 0.41 -37.00 3857.00 10300 20240322 -44.37 4065 20241115 40.96 8350 -31.38 20250117 5310 7.91 20250311 10300 -44.37 20240322 4065 40.96 20241115 6.02 N 219420 100 11 억 244966 N N 0 N 00 N
12 20250317 140959 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 20 2 0.35 256376235 44861 62.41 5750 5790 5665 7440 4020 5730 5714.90 2.14 0 -9757 5883 5806 5693 5616 5503 5845 5655 11 1710 100 3550 10 1 11469507 659 -155.41 1.49 12 0.39 -37.00 3857.00 10300 20240322 -44.17 4065 20241115 41.45 8350 -31.14 20250117 5310 8.29 20250311 10300 -44.17 20240322 4065 41.45 20241115 6.02 N 219420 100 11 억 244966 N N 0 N 00 N