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
321820/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
20250318,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,230,2,2.29,658590420,64578,80.92,10030,10360,9990,13030,7030,10030,10198.37,0.66,0,3991,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1600,-14.89,4.85,12,0.41,-689.00,2115.00,23000,20241106,-55.39,8930,20240805,14.89,14120,-27.34,20250107,9880,3.85,20250311,23000,-55.39,20241106,8930,14.89,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10310,280,2,2.79,641088140,62879,78.79,10030,10360,9990,13030,7030,10030,10195.58,0.66,0,4521,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1607,-14.96,4.87,12,0.40,-689.00,2115.00,23000,20241106,-55.17,8930,20240805,15.45,14120,-26.98,20250107,9880,4.35,20250311,23000,-55.17,20241106,8930,15.45,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,220,2,2.19,557818600,54775,68.64,10030,10320,9990,13030,7030,10030,10183.82,0.66,0,5436,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1598,-14.88,4.85,12,0.35,-689.00,2115.00,23000,20241106,-55.43,8930,20240805,14.78,14120,-27.41,20250107,9880,3.74,20250311,23000,-55.43,20241106,8930,14.78,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,230,2,2.29,494892575,48627,60.93,10030,10320,9990,13030,7030,10030,10177.32,0.66,0,5452,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1600,-14.89,4.85,12,0.31,-689.00,2115.00,23000,20241106,-55.39,8930,20240805,14.89,14120,-27.34,20250107,9880,3.85,20250311,23000,-55.39,20241106,8930,14.89,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,121146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10290,260,2,2.59,395128835,38919,48.77,10030,10290,9990,13030,7030,10030,10152.59,0.66,0,6902,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1604,-14.93,4.87,12,0.25,-689.00,2115.00,23000,20241106,-55.26,8930,20240805,15.23,14120,-27.12,20250107,9880,4.15,20250311,23000,-55.26,20241106,8930,15.23,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10220,190,2,1.89,277914615,27491,34.45,10030,10230,9990,13030,7030,10030,10109.29,0.66,0,3715,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1593,-14.83,4.83,12,0.18,-689.00,2115.00,23000,20241106,-55.57,8930,20240805,14.45,14120,-27.62,20250107,9880,3.44,20250311,23000,-55.57,20241106,8930,14.45,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10170,140,2,1.40,209906275,20818,26.09,10030,10210,9990,13030,7030,10030,10082.92,0.66,0,6114,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1586,-14.76,4.81,12,0.13,-689.00,2115.00,23000,20241106,-55.78,8930,20240805,13.89,14120,-27.97,20250107,9880,2.94,20250311,23000,-55.78,20241106,8930,13.89,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250318,091149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-20,5,-0.20,43746355,4368,5.47,10030,10070,9990,13030,7030,10030,10015.19,0.66,0,-1450,10196,10112,10046,9962,9896,10080,9930,78,3000,500,7020,10,1,15591376,1561,-14.53,4.73,12,0.03,-689.00,2115.00,23000,20241106,-56.48,8930,20240805,12.09,14120,-29.11,20250107,9880,1.32,20250311,23000,-56.48,20241106,8930,12.09,20240805,0.00,N,321820,500,77 억,,102830,N,N,2,N,00,N
20250317,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-90,5,-0.89,799327185,79555,189.11,10120,10130,9980,13150,7090,10120,10047.50,0.65,0,2191,10280,10200,10100,10020,9920,10240,10060,78,3030,500,7080,10,1,15591376,1564,-14.56,4.74,12,0.51,-689.00,2115.00,23000,20241106,-56.39,8930,20240805,12.32,14120,-28.97,20250107,9880,1.52,20250311,23000,-56.39,20241106,8930,12.32,20240805,0.00,N,321820,500,77 억,,101478,N,N,2,N,00,N
20250317,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-70,5,-0.69,771346935,76765,182.48,10120,10130,9980,13150,7090,10120,10048.16,0.65,0,1844,10280,10200,10100,10020,9920,10240,10060,78,3030,500,7080,10,1,15591376,1567,-14.59,4.75,12,0.49,-689.00,2115.00,23000,20241106,-56.30,8930,20240805,12.54,14120,-28.82,20250107,9880,1.72,20250311,23000,-56.30,20241106,8930,12.54,20240805,0.00,N,321820,500,77 억,,101478,N,N,25,N,00,N
20250317,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-80,5,-0.79,663853195,66065,157.05,10120,10130,9980,13150,7090,10120,10048.49,0.65,0,-2169,10280,10200,10100,10020,9920,10240,10060,78,3030,500,7080,10,1,15591376,1565,-14.57,4.75,12,0.42,-689.00,2115.00,23000,20241106,-56.35,8930,20240805,12.43,14120,-28.90,20250107,9880,1.62,20250311,23000,-56.35,20241106,8930,12.43,20240805,0.00,N,321820,500,77 억,,101478,N,N,25,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 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 10260 230 2 2.29 658590420 64578 80.92 10030 10360 9990 13030 7030 10030 10198.37 0.66 0 3991 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1600 -14.89 4.85 12 0.41 -689.00 2115.00 23000 20241106 -55.39 8930 20240805 14.89 14120 -27.34 20250107 9880 3.85 20250311 23000 -55.39 20241106 8930 14.89 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
3 20250318 151147 57 100.00 KOSDAQ IT 서비스 N N N N N 10310 280 2 2.79 641088140 62879 78.79 10030 10360 9990 13030 7030 10030 10195.58 0.66 0 4521 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1607 -14.96 4.87 12 0.40 -689.00 2115.00 23000 20241106 -55.17 8930 20240805 15.45 14120 -26.98 20250107 9880 4.35 20250311 23000 -55.17 20241106 8930 15.45 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
4 20250318 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 10250 220 2 2.19 557818600 54775 68.64 10030 10320 9990 13030 7030 10030 10183.82 0.66 0 5436 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1598 -14.88 4.85 12 0.35 -689.00 2115.00 23000 20241106 -55.43 8930 20240805 14.78 14120 -27.41 20250107 9880 3.74 20250311 23000 -55.43 20241106 8930 14.78 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
5 20250318 131143 57 100.00 KOSDAQ IT 서비스 N N N N N 10260 230 2 2.29 494892575 48627 60.93 10030 10320 9990 13030 7030 10030 10177.32 0.66 0 5452 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1600 -14.89 4.85 12 0.31 -689.00 2115.00 23000 20241106 -55.39 8930 20240805 14.89 14120 -27.34 20250107 9880 3.85 20250311 23000 -55.39 20241106 8930 14.89 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
6 20250318 121146 57 100.00 KOSDAQ IT 서비스 N N N N N 10290 260 2 2.59 395128835 38919 48.77 10030 10290 9990 13030 7030 10030 10152.59 0.66 0 6902 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1604 -14.93 4.87 12 0.25 -689.00 2115.00 23000 20241106 -55.26 8930 20240805 15.23 14120 -27.12 20250107 9880 4.15 20250311 23000 -55.26 20241106 8930 15.23 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
7 20250318 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 10220 190 2 1.89 277914615 27491 34.45 10030 10230 9990 13030 7030 10030 10109.29 0.66 0 3715 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1593 -14.83 4.83 12 0.18 -689.00 2115.00 23000 20241106 -55.57 8930 20240805 14.45 14120 -27.62 20250107 9880 3.44 20250311 23000 -55.57 20241106 8930 14.45 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
8 20250318 101146 57 100.00 KOSDAQ IT 서비스 N N N N N 10170 140 2 1.40 209906275 20818 26.09 10030 10210 9990 13030 7030 10030 10082.92 0.66 0 6114 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1586 -14.76 4.81 12 0.13 -689.00 2115.00 23000 20241106 -55.78 8930 20240805 13.89 14120 -27.97 20250107 9880 2.94 20250311 23000 -55.78 20241106 8930 13.89 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
9 20250318 091149 57 100.00 KOSDAQ IT 서비스 N N N N N 10010 -20 5 -0.20 43746355 4368 5.47 10030 10070 9990 13030 7030 10030 10015.19 0.66 0 -1450 10196 10112 10046 9962 9896 10080 9930 78 3000 500 7020 10 1 15591376 1561 -14.53 4.73 12 0.03 -689.00 2115.00 23000 20241106 -56.48 8930 20240805 12.09 14120 -29.11 20250107 9880 1.32 20250311 23000 -56.48 20241106 8930 12.09 20240805 0.00 N 321820 500 77 억 102830 N N 2 N 00 N
10 20250317 161141 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 -90 5 -0.89 799327185 79555 189.11 10120 10130 9980 13150 7090 10120 10047.50 0.65 0 2191 10280 10200 10100 10020 9920 10240 10060 78 3030 500 7080 10 1 15591376 1564 -14.56 4.74 12 0.51 -689.00 2115.00 23000 20241106 -56.39 8930 20240805 12.32 14120 -28.97 20250107 9880 1.52 20250311 23000 -56.39 20241106 8930 12.32 20240805 0.00 N 321820 500 77 억 101478 N N 2 N 00 N
11 20250317 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 10050 -70 5 -0.69 771346935 76765 182.48 10120 10130 9980 13150 7090 10120 10048.16 0.65 0 1844 10280 10200 10100 10020 9920 10240 10060 78 3030 500 7080 10 1 15591376 1567 -14.59 4.75 12 0.49 -689.00 2115.00 23000 20241106 -56.30 8930 20240805 12.54 14120 -28.82 20250107 9880 1.72 20250311 23000 -56.30 20241106 8930 12.54 20240805 0.00 N 321820 500 77 억 101478 N N 25 N 00 N
12 20250317 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 10040 -80 5 -0.79 663853195 66065 157.05 10120 10130 9980 13150 7090 10120 10048.49 0.65 0 -2169 10280 10200 10100 10020 9920 10240 10060 78 3030 500 7080 10 1 15591376 1565 -14.57 4.75 12 0.42 -689.00 2115.00 23000 20241106 -56.35 8930 20240805 12.43 14120 -28.90 20250107 9880 1.62 20250311 23000 -56.35 20241106 8930 12.43 20240805 0.00 N 321820 500 77 억 101478 N N 25 N 00 N