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
250060/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
20250318,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-25,5,-1.00,339381510,135868,105.83,2500,2530,2480,3260,1760,2510,2497.92,0.50,0,7107,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,799,-207.08,3.56,12,0.42,-12.00,698.00,4940,20240529,-49.70,2360,20240909,5.30,3180,-21.86,20250107,2465,0.81,20250311,4940,-49.70,20240529,2360,5.30,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-20,5,-0.80,295617475,118276,92.13,2500,2530,2480,3260,1760,2510,2499.39,0.50,0,3037,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,801,-207.50,3.57,12,0.37,-12.00,698.00,4940,20240529,-49.60,2360,20240909,5.51,3180,-21.70,20250107,2465,1.01,20250311,4940,-49.60,20240529,2360,5.51,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-10,5,-0.40,226357745,90446,70.45,2500,2530,2490,3260,1760,2510,2502.68,0.50,0,-1241,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,804,-208.33,3.58,12,0.28,-12.00,698.00,4940,20240529,-49.39,2360,20240909,5.93,3180,-21.38,20250107,2465,1.42,20250311,4940,-49.39,20240529,2360,5.93,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,131033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-5,5,-0.20,190546570,76117,59.29,2500,2530,2490,3260,1760,2510,2503.34,0.50,0,-1556,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,806,-208.75,3.59,12,0.24,-12.00,698.00,4940,20240529,-49.29,2360,20240909,6.14,3180,-21.23,20250107,2465,1.62,20250311,4940,-49.29,20240529,2360,6.14,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,121035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,0,3,0.00,168758490,67406,52.50,2500,2530,2490,3260,1760,2510,2503.61,0.50,0,-1526,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,807,-209.17,3.60,12,0.21,-12.00,698.00,4940,20240529,-49.19,2360,20240909,6.36,3180,-21.07,20250107,2465,1.83,20250311,4940,-49.19,20240529,2360,6.36,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-5,5,-0.20,134178350,53586,41.74,2500,2530,2490,3260,1760,2510,2503.98,0.50,0,-1538,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,806,-208.75,3.59,12,0.17,-12.00,698.00,4940,20240529,-49.29,2360,20240909,6.14,3180,-21.23,20250107,2465,1.62,20250311,4940,-49.29,20240529,2360,6.14,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-5,5,-0.20,108984200,43542,33.92,2500,2530,2490,3260,1760,2510,2502.97,0.50,0,1938,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,806,-208.75,3.59,12,0.14,-12.00,698.00,4940,20240529,-49.29,2360,20240909,6.14,3180,-21.23,20250107,2465,1.62,20250311,4940,-49.29,20240529,2360,6.14,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250318,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,10,2,0.40,19386080,7740,6.03,2500,2530,2500,3260,1760,2510,2504.66,0.50,0,-150,2576,2542,2526,2492,2476,2535,2485,32,750,100,1800,5,1,32171314,811,-210.00,3.61,12,0.02,-12.00,698.00,4940,20240529,-48.99,2360,20240909,6.78,3180,-20.75,20250107,2465,2.23,20250311,4940,-48.99,20240529,2360,6.78,20240909,1.43,N,250060,100,32 억,,160946,N,N,0,N,00,N
20250317,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-30,5,-1.18,319242439,126216,101.54,2545,2560,2510,3300,1780,2540,2529.43,0.54,0,-13929,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,807,-209.17,3.60,12,0.39,-12.00,698.00,4940,20240529,-49.19,2360,20240909,6.36,3180,-21.07,20250107,2465,1.83,20250311,4940,-49.19,20240529,2360,6.36,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-25,5,-0.98,278766135,110111,88.58,2545,2560,2515,3300,1780,2540,2531.68,0.54,0,-13454,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,809,-209.58,3.60,12,0.34,-12.00,698.00,4940,20240529,-49.09,2360,20240909,6.57,3180,-20.91,20250107,2465,2.03,20250311,4940,-49.09,20240529,2360,6.57,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-20,5,-0.79,240560755,94938,76.37,2545,2560,2515,3300,1780,2540,2533.87,0.54,0,-12972,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,811,-210.00,3.61,12,0.30,-12.00,698.00,4940,20240529,-48.99,2360,20240909,6.78,3180,-20.75,20250107,2465,2.23,20250311,4940,-48.99,20240529,2360,6.78,20240909,1.44,N,250060,100,32 억,,174866,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 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -25 5 -1.00 339381510 135868 105.83 2500 2530 2480 3260 1760 2510 2497.92 0.50 0 7107 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 799 -207.08 3.56 12 0.42 -12.00 698.00 4940 20240529 -49.70 2360 20240909 5.30 3180 -21.86 20250107 2465 0.81 20250311 4940 -49.70 20240529 2360 5.30 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
3 20250318 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -20 5 -0.80 295617475 118276 92.13 2500 2530 2480 3260 1760 2510 2499.39 0.50 0 3037 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 801 -207.50 3.57 12 0.37 -12.00 698.00 4940 20240529 -49.60 2360 20240909 5.51 3180 -21.70 20250107 2465 1.01 20250311 4940 -49.60 20240529 2360 5.51 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
4 20250318 141034 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -10 5 -0.40 226357745 90446 70.45 2500 2530 2490 3260 1760 2510 2502.68 0.50 0 -1241 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 804 -208.33 3.58 12 0.28 -12.00 698.00 4940 20240529 -49.39 2360 20240909 5.93 3180 -21.38 20250107 2465 1.42 20250311 4940 -49.39 20240529 2360 5.93 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
5 20250318 131033 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -5 5 -0.20 190546570 76117 59.29 2500 2530 2490 3260 1760 2510 2503.34 0.50 0 -1556 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 806 -208.75 3.59 12 0.24 -12.00 698.00 4940 20240529 -49.29 2360 20240909 6.14 3180 -21.23 20250107 2465 1.62 20250311 4940 -49.29 20240529 2360 6.14 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
6 20250318 121035 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 0 3 0.00 168758490 67406 52.50 2500 2530 2490 3260 1760 2510 2503.61 0.50 0 -1526 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 807 -209.17 3.60 12 0.21 -12.00 698.00 4940 20240529 -49.19 2360 20240909 6.36 3180 -21.07 20250107 2465 1.83 20250311 4940 -49.19 20240529 2360 6.36 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
7 20250318 111033 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -5 5 -0.20 134178350 53586 41.74 2500 2530 2490 3260 1760 2510 2503.98 0.50 0 -1538 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 806 -208.75 3.59 12 0.17 -12.00 698.00 4940 20240529 -49.29 2360 20240909 6.14 3180 -21.23 20250107 2465 1.62 20250311 4940 -49.29 20240529 2360 6.14 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
8 20250318 101036 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -5 5 -0.20 108984200 43542 33.92 2500 2530 2490 3260 1760 2510 2502.97 0.50 0 1938 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 806 -208.75 3.59 12 0.14 -12.00 698.00 4940 20240529 -49.29 2360 20240909 6.14 3180 -21.23 20250107 2465 1.62 20250311 4940 -49.29 20240529 2360 6.14 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
9 20250318 091039 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 10 2 0.40 19386080 7740 6.03 2500 2530 2500 3260 1760 2510 2504.66 0.50 0 -150 2576 2542 2526 2492 2476 2535 2485 32 750 100 1800 5 1 32171314 811 -210.00 3.61 12 0.02 -12.00 698.00 4940 20240529 -48.99 2360 20240909 6.78 3180 -20.75 20250107 2465 2.23 20250311 4940 -48.99 20240529 2360 6.78 20240909 1.43 N 250060 100 32 억 160946 N N 0 N 00 N
10 20250317 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -30 5 -1.18 319242439 126216 101.54 2545 2560 2510 3300 1780 2540 2529.43 0.54 0 -13929 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 807 -209.17 3.60 12 0.39 -12.00 698.00 4940 20240529 -49.19 2360 20240909 6.36 3180 -21.07 20250107 2465 1.83 20250311 4940 -49.19 20240529 2360 6.36 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
11 20250317 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 -25 5 -0.98 278766135 110111 88.58 2545 2560 2515 3300 1780 2540 2531.68 0.54 0 -13454 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 809 -209.58 3.60 12 0.34 -12.00 698.00 4940 20240529 -49.09 2360 20240909 6.57 3180 -20.91 20250107 2465 2.03 20250311 4940 -49.09 20240529 2360 6.57 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
12 20250317 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -20 5 -0.79 240560755 94938 76.37 2545 2560 2515 3300 1780 2540 2533.87 0.54 0 -12972 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 811 -210.00 3.61 12 0.30 -12.00 698.00 4940 20240529 -48.99 2360 20240909 6.78 3180 -20.75 20250107 2465 2.23 20250311 4940 -48.99 20240529 2360 6.78 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N