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
242040/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
20250318,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,-51,5,-3.48,1365022806,953247,7.05,1467,1493,1407,1903,1025,1464,1431.92,0.20,0,-22134,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,489,-15.53,1.14,12,2.75,-91.00,1238.00,2520,20240306,-43.93,1220,20241209,15.82,1776,-20.44,20250122,1280,10.39,20250311,2475,-42.91,20240326,1220,15.82,20241209,4.75,N,242040,100,34 억,,70890,N,N,65,N,00,N
20250318,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-53,5,-3.62,1306037019,911436,6.75,1467,1493,1407,1903,1025,1464,1432.86,0.20,0,-23237,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,488,-15.51,1.14,12,2.63,-91.00,1238.00,2520,20240306,-44.01,1220,20241209,15.66,1776,-20.55,20250122,1280,10.23,20250311,2475,-42.99,20240326,1220,15.66,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250318,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1416,-48,5,-3.28,1183908750,824884,6.10,1467,1493,1414,1903,1025,1464,1435.15,0.20,0,-9708,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,490,-15.56,1.14,12,2.38,-91.00,1238.00,2520,20240306,-43.81,1220,20241209,16.07,1776,-20.27,20250122,1280,10.62,20250311,2475,-42.79,20240326,1220,16.07,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250318,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-35,5,-2.39,990228645,688576,5.10,1467,1493,1420,1903,1025,1464,1437.99,0.20,0,9048,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,495,-15.70,1.15,12,1.99,-91.00,1238.00,2520,20240306,-43.29,1220,20241209,17.13,1776,-19.54,20250122,1280,11.64,20250311,2475,-42.26,20240326,1220,17.13,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250318,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1423,-41,5,-2.80,926053060,643666,4.76,1467,1493,1420,1903,1025,1464,1438.62,0.20,0,8057,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,492,-15.64,1.15,12,1.86,-91.00,1238.00,2520,20240306,-43.53,1220,20241209,16.64,1776,-19.88,20250122,1280,11.17,20250311,2475,-42.51,20240326,1220,16.64,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250318,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1421,-43,5,-2.94,859163240,596641,4.42,1467,1493,1420,1903,1025,1464,1439.90,0.20,0,7191,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,492,-15.62,1.15,12,1.72,-91.00,1238.00,2520,20240306,-43.61,1220,20241209,16.48,1776,-19.99,20250122,1280,11.02,20250311,2475,-42.59,20240326,1220,16.48,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250318,101030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1430,-34,5,-2.32,662097881,458346,3.39,1467,1493,1424,1903,1025,1464,1444.43,0.20,0,17219,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,495,-15.71,1.16,12,1.32,-91.00,1238.00,2520,20240306,-43.25,1220,20241209,17.21,1776,-19.48,20250122,1280,11.72,20250311,2475,-42.22,20240326,1220,17.21,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250318,091033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,-13,5,-0.89,244600504,167601,1.24,1467,1493,1448,1903,1025,1464,1459.35,0.20,0,4106,1834,1649,1507,1322,1180,1741,1414,35,439,100,930,1,1,34606264,502,-15.95,1.17,12,0.48,-91.00,1238.00,2520,20240306,-42.42,1220,20241209,18.93,1776,-18.30,20250122,1280,13.36,20250311,2475,-41.37,20240326,1220,18.93,20241209,4.75,N,242040,100,34 억,,70890,N,N,0,N,00,N
20250317,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,106,2,7.81,21062242596,13442472,30820.76,1365,1692,1365,1765,951,1358,1566.92,0.50,0,-100514,1396,1376,1354,1334,1312,1366,1324,35,407,100,860,1,1,34606264,507,-16.09,1.18,12,38.84,-91.00,1238.00,2520,20240306,-41.90,1220,20241209,20.00,1776,-17.57,20250122,1280,14.38,20250311,2475,-40.85,20240326,1220,20.00,20241209,4.75,N,242040,100,34 억,,172072,N,N,10,N,00,N
20250317,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1458,100,2,7.36,20838700786,13289254,30469.46,1365,1692,1365,1765,951,1358,1568.09,0.50,0,-101536,1396,1376,1354,1334,1312,1366,1324,35,407,100,860,1,1,34606264,505,-16.02,1.18,12,38.40,-91.00,1238.00,2520,20240306,-42.14,1220,20241209,19.51,1776,-17.91,20250122,1280,13.91,20250311,2475,-41.09,20240326,1220,19.51,20241209,4.75,N,242040,100,34 억,,172072,N,N,10,N,00,N
20250317,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,121,2,8.91,20252007650,12888985,29551.72,1365,1692,1365,1765,951,1358,1571.26,0.50,0,-98098,1396,1376,1354,1334,1312,1366,1324,35,407,100,860,1,1,34606264,512,-16.25,1.19,12,37.24,-91.00,1238.00,2520,20240306,-41.31,1220,20241209,21.23,1776,-16.72,20250122,1280,15.55,20250311,2475,-40.24,20240326,1220,21.23,20241209,4.75,N,242040,100,34 억,,172072,N,N,10,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 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 1413 -51 5 -3.48 1365022806 953247 7.05 1467 1493 1407 1903 1025 1464 1431.92 0.20 0 -22134 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 489 -15.53 1.14 12 2.75 -91.00 1238.00 2520 20240306 -43.93 1220 20241209 15.82 1776 -20.44 20250122 1280 10.39 20250311 2475 -42.91 20240326 1220 15.82 20241209 4.75 N 242040 100 34 억 70890 N N 65 N 00 N
3 20250318 151031 57 100.00 KOSDAQ IT 서비스 N N N N N 1411 -53 5 -3.62 1306037019 911436 6.75 1467 1493 1407 1903 1025 1464 1432.86 0.20 0 -23237 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 488 -15.51 1.14 12 2.63 -91.00 1238.00 2520 20240306 -44.01 1220 20241209 15.66 1776 -20.55 20250122 1280 10.23 20250311 2475 -42.99 20240326 1220 15.66 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
4 20250318 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 1416 -48 5 -3.28 1183908750 824884 6.10 1467 1493 1414 1903 1025 1464 1435.15 0.20 0 -9708 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 490 -15.56 1.14 12 2.38 -91.00 1238.00 2520 20240306 -43.81 1220 20241209 16.07 1776 -20.27 20250122 1280 10.62 20250311 2475 -42.79 20240326 1220 16.07 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
5 20250318 131027 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -35 5 -2.39 990228645 688576 5.10 1467 1493 1420 1903 1025 1464 1437.99 0.20 0 9048 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 495 -15.70 1.15 12 1.99 -91.00 1238.00 2520 20240306 -43.29 1220 20241209 17.13 1776 -19.54 20250122 1280 11.64 20250311 2475 -42.26 20240326 1220 17.13 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
6 20250318 121029 57 100.00 KOSDAQ IT 서비스 N N N N N 1423 -41 5 -2.80 926053060 643666 4.76 1467 1493 1420 1903 1025 1464 1438.62 0.20 0 8057 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 492 -15.64 1.15 12 1.86 -91.00 1238.00 2520 20240306 -43.53 1220 20241209 16.64 1776 -19.88 20250122 1280 11.17 20250311 2475 -42.51 20240326 1220 16.64 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
7 20250318 111027 57 100.00 KOSDAQ IT 서비스 N N N N N 1421 -43 5 -2.94 859163240 596641 4.42 1467 1493 1420 1903 1025 1464 1439.90 0.20 0 7191 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 492 -15.62 1.15 12 1.72 -91.00 1238.00 2520 20240306 -43.61 1220 20241209 16.48 1776 -19.99 20250122 1280 11.02 20250311 2475 -42.59 20240326 1220 16.48 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
8 20250318 101030 57 100.00 KOSDAQ IT 서비스 N N N N N 1430 -34 5 -2.32 662097881 458346 3.39 1467 1493 1424 1903 1025 1464 1444.43 0.20 0 17219 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 495 -15.71 1.16 12 1.32 -91.00 1238.00 2520 20240306 -43.25 1220 20241209 17.21 1776 -19.48 20250122 1280 11.72 20250311 2475 -42.22 20240326 1220 17.21 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
9 20250318 091033 57 100.00 KOSDAQ IT 서비스 N N N N N 1451 -13 5 -0.89 244600504 167601 1.24 1467 1493 1448 1903 1025 1464 1459.35 0.20 0 4106 1834 1649 1507 1322 1180 1741 1414 35 439 100 930 1 1 34606264 502 -15.95 1.17 12 0.48 -91.00 1238.00 2520 20240306 -42.42 1220 20241209 18.93 1776 -18.30 20250122 1280 13.36 20250311 2475 -41.37 20240326 1220 18.93 20241209 4.75 N 242040 100 34 억 70890 N N 0 N 00 N
10 20250317 161024 57 100.00 KOSDAQ IT 서비스 N N N N N 1464 106 2 7.81 21062242596 13442472 30820.76 1365 1692 1365 1765 951 1358 1566.92 0.50 0 -100514 1396 1376 1354 1334 1312 1366 1324 35 407 100 860 1 1 34606264 507 -16.09 1.18 12 38.84 -91.00 1238.00 2520 20240306 -41.90 1220 20241209 20.00 1776 -17.57 20250122 1280 14.38 20250311 2475 -40.85 20240326 1220 20.00 20241209 4.75 N 242040 100 34 억 172072 N N 10 N 00 N
11 20250317 151024 57 100.00 KOSDAQ IT 서비스 N N N N N 1458 100 2 7.36 20838700786 13289254 30469.46 1365 1692 1365 1765 951 1358 1568.09 0.50 0 -101536 1396 1376 1354 1334 1312 1366 1324 35 407 100 860 1 1 34606264 505 -16.02 1.18 12 38.40 -91.00 1238.00 2520 20240306 -42.14 1220 20241209 19.51 1776 -17.91 20250122 1280 13.91 20250311 2475 -41.09 20240326 1220 19.51 20241209 4.75 N 242040 100 34 억 172072 N N 10 N 00 N
12 20250317 141027 57 100.00 KOSDAQ IT 서비스 N N N N N 1479 121 2 8.91 20252007650 12888985 29551.72 1365 1692 1365 1765 951 1358 1571.26 0.50 0 -98098 1396 1376 1354 1334 1312 1366 1324 35 407 100 860 1 1 34606264 512 -16.25 1.19 12 37.24 -91.00 1238.00 2520 20240306 -41.31 1220 20241209 21.23 1776 -16.72 20250122 1280 15.55 20250311 2475 -40.24 20240326 1220 21.23 20241209 4.75 N 242040 100 34 억 172072 N N 10 N 00 N