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
234340/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
20250318,161017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13960,0,3,0.00,194623370,13977,86.60,14000,14040,13860,18140,9780,13960,13924.55,3.84,0,1134,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1320,11.69,0.80,12,0.15,1194.00,17423.00,24650,20240701,-43.37,12500,20241209,11.68,15790,-11.59,20250226,13170,6.00,20250203,24650,-43.37,20240701,12500,11.68,20241209,2.45,N,234340,500,47 억,,363084,N,N,115,N,00,N
20250318,151022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13890,-70,5,-0.50,182556520,13110,81.23,14000,14040,13860,18140,9780,13960,13924.98,3.84,0,1596,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1313,11.63,0.80,12,0.14,1194.00,17423.00,24650,20240701,-43.65,12500,20241209,11.12,15790,-12.03,20250226,13170,5.47,20250203,24650,-43.65,20240701,12500,11.12,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250318,141019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13970,10,2,0.07,158017520,11345,70.29,14000,14040,13860,18140,9780,13960,13928.38,3.84,0,1830,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1321,11.70,0.80,12,0.12,1194.00,17423.00,24650,20240701,-43.33,12500,20241209,11.76,15790,-11.53,20250226,13170,6.07,20250203,24650,-43.33,20240701,12500,11.76,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250318,131018,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13950,-10,5,-0.07,154105730,11064,68.55,14000,14040,13860,18140,9780,13960,13928.57,3.84,0,2023,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1319,11.68,0.80,12,0.12,1194.00,17423.00,24650,20240701,-43.41,12500,20241209,11.60,15790,-11.65,20250226,13170,5.92,20250203,24650,-43.41,20240701,12500,11.60,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250318,121020,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,-30,5,-0.21,151834130,10901,67.54,14000,14040,13860,18140,9780,13960,13928.46,3.84,0,2166,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1317,11.67,0.80,12,0.12,1194.00,17423.00,24650,20240701,-43.49,12500,20241209,11.44,15790,-11.78,20250226,13170,5.77,20250203,24650,-43.49,20240701,12500,11.44,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250318,111018,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13900,-60,5,-0.43,147170780,10565,65.46,14000,14040,13860,18140,9780,13960,13930.03,3.84,0,2230,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1314,11.64,0.80,12,0.11,1194.00,17423.00,24650,20240701,-43.61,12500,20241209,11.20,15790,-11.97,20250226,13170,5.54,20250203,24650,-43.61,20240701,12500,11.20,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250318,101020,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,-20,5,-0.14,92642030,6644,41.16,14000,14040,13910,18140,9780,13960,13943.71,3.84,0,2452,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1318,11.68,0.80,12,0.07,1194.00,17423.00,24650,20240701,-43.45,12500,20241209,11.52,15790,-11.72,20250226,13170,5.85,20250203,24650,-43.45,20240701,12500,11.52,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250318,091023,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,-30,5,-0.21,335790,24,0.15,14000,14040,13910,18140,9780,13960,13991.25,3.84,0,-1,14660,14310,14090,13740,13520,14200,13630,47,4180,500,9770,10,1,9453000,1317,11.67,0.80,12,0.00,1194.00,17423.00,24650,20240701,-43.49,12500,20241209,11.44,15790,-11.78,20250226,13170,5.77,20250203,24650,-43.49,20240701,12500,11.44,20241209,2.45,N,234340,500,47 억,,363084,N,N,0,N,00,N
20250317,161015,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13960,-120,5,-0.85,225676420,16140,96.06,14430,14440,13870,18300,9860,14080,13982.43,3.89,0,-4320,14353,14216,13993,13856,13633,14285,13925,47,4220,500,9850,10,1,9453000,1320,11.69,0.80,12,0.17,1194.00,17423.00,24650,20240701,-43.37,12500,20241209,11.68,15790,-11.59,20250226,13170,6.00,20250203,24650,-43.37,20240701,12500,11.68,20241209,2.44,N,234340,500,47 억,,367403,N,N,0,N,00,N
20250317,151015,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13950,-130,5,-0.92,220735510,15786,93.95,14430,14440,13870,18300,9860,14080,13982.99,3.89,0,-4352,14353,14216,13993,13856,13633,14285,13925,47,4220,500,9850,10,1,9453000,1319,11.68,0.80,12,0.17,1194.00,17423.00,24650,20240701,-43.41,12500,20241209,11.60,15790,-11.65,20250226,13170,5.92,20250203,24650,-43.41,20240701,12500,11.60,20241209,2.44,N,234340,500,47 억,,367403,N,N,0,N,00,N
20250317,141017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,-140,5,-0.99,198513580,14194,84.48,14430,14440,13870,18300,9860,14080,13985.74,3.89,0,-4581,14353,14216,13993,13856,13633,14285,13925,47,4220,500,9850,10,1,9453000,1318,11.68,0.80,12,0.15,1194.00,17423.00,24650,20240701,-43.45,12500,20241209,11.52,15790,-11.72,20250226,13170,5.85,20250203,24650,-43.45,20240701,12500,11.52,20241209,2.44,N,234340,500,47 억,,367403,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 161017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13960 0 3 0.00 194623370 13977 86.60 14000 14040 13860 18140 9780 13960 13924.55 3.84 0 1134 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1320 11.69 0.80 12 0.15 1194.00 17423.00 24650 20240701 -43.37 12500 20241209 11.68 15790 -11.59 20250226 13170 6.00 20250203 24650 -43.37 20240701 12500 11.68 20241209 2.45 N 234340 500 47 억 363084 N N 115 N 00 N
3 20250318 151022 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13890 -70 5 -0.50 182556520 13110 81.23 14000 14040 13860 18140 9780 13960 13924.98 3.84 0 1596 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1313 11.63 0.80 12 0.14 1194.00 17423.00 24650 20240701 -43.65 12500 20241209 11.12 15790 -12.03 20250226 13170 5.47 20250203 24650 -43.65 20240701 12500 11.12 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
4 20250318 141019 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13970 10 2 0.07 158017520 11345 70.29 14000 14040 13860 18140 9780 13960 13928.38 3.84 0 1830 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1321 11.70 0.80 12 0.12 1194.00 17423.00 24650 20240701 -43.33 12500 20241209 11.76 15790 -11.53 20250226 13170 6.07 20250203 24650 -43.33 20240701 12500 11.76 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
5 20250318 131018 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13950 -10 5 -0.07 154105730 11064 68.55 14000 14040 13860 18140 9780 13960 13928.57 3.84 0 2023 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1319 11.68 0.80 12 0.12 1194.00 17423.00 24650 20240701 -43.41 12500 20241209 11.60 15790 -11.65 20250226 13170 5.92 20250203 24650 -43.41 20240701 12500 11.60 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
6 20250318 121020 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13930 -30 5 -0.21 151834130 10901 67.54 14000 14040 13860 18140 9780 13960 13928.46 3.84 0 2166 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1317 11.67 0.80 12 0.12 1194.00 17423.00 24650 20240701 -43.49 12500 20241209 11.44 15790 -11.78 20250226 13170 5.77 20250203 24650 -43.49 20240701 12500 11.44 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
7 20250318 111018 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13900 -60 5 -0.43 147170780 10565 65.46 14000 14040 13860 18140 9780 13960 13930.03 3.84 0 2230 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1314 11.64 0.80 12 0.11 1194.00 17423.00 24650 20240701 -43.61 12500 20241209 11.20 15790 -11.97 20250226 13170 5.54 20250203 24650 -43.61 20240701 12500 11.20 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
8 20250318 101020 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13940 -20 5 -0.14 92642030 6644 41.16 14000 14040 13910 18140 9780 13960 13943.71 3.84 0 2452 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1318 11.68 0.80 12 0.07 1194.00 17423.00 24650 20240701 -43.45 12500 20241209 11.52 15790 -11.72 20250226 13170 5.85 20250203 24650 -43.45 20240701 12500 11.52 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
9 20250318 091023 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13930 -30 5 -0.21 335790 24 0.15 14000 14040 13910 18140 9780 13960 13991.25 3.84 0 -1 14660 14310 14090 13740 13520 14200 13630 47 4180 500 9770 10 1 9453000 1317 11.67 0.80 12 0.00 1194.00 17423.00 24650 20240701 -43.49 12500 20241209 11.44 15790 -11.78 20250226 13170 5.77 20250203 24650 -43.49 20240701 12500 11.44 20241209 2.45 N 234340 500 47 억 363084 N N 0 N 00 N
10 20250317 161015 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13960 -120 5 -0.85 225676420 16140 96.06 14430 14440 13870 18300 9860 14080 13982.43 3.89 0 -4320 14353 14216 13993 13856 13633 14285 13925 47 4220 500 9850 10 1 9453000 1320 11.69 0.80 12 0.17 1194.00 17423.00 24650 20240701 -43.37 12500 20241209 11.68 15790 -11.59 20250226 13170 6.00 20250203 24650 -43.37 20240701 12500 11.68 20241209 2.44 N 234340 500 47 억 367403 N N 0 N 00 N
11 20250317 151015 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13950 -130 5 -0.92 220735510 15786 93.95 14430 14440 13870 18300 9860 14080 13982.99 3.89 0 -4352 14353 14216 13993 13856 13633 14285 13925 47 4220 500 9850 10 1 9453000 1319 11.68 0.80 12 0.17 1194.00 17423.00 24650 20240701 -43.41 12500 20241209 11.60 15790 -11.65 20250226 13170 5.92 20250203 24650 -43.41 20240701 12500 11.60 20241209 2.44 N 234340 500 47 억 367403 N N 0 N 00 N
12 20250317 141017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13940 -140 5 -0.99 198513580 14194 84.48 14430 14440 13870 18300 9860 14080 13985.74 3.89 0 -4581 14353 14216 13993 13856 13633 14285 13925 47 4220 500 9850 10 1 9453000 1318 11.68 0.80 12 0.15 1194.00 17423.00 24650 20240701 -43.45 12500 20241209 11.52 15790 -11.72 20250226 13170 5.85 20250203 24650 -43.45 20240701 12500 11.52 20241209 2.44 N 234340 500 47 억 367403 N N 0 N 00 N