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
322180/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
20250318,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,100,2,1.66,618315660,100926,81.77,6120,6300,6010,7850,4230,6040,6126.42,1.19,0,-13791,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1285,-51.60,3.47,12,0.48,-119.00,1771.00,8640,20240723,-28.94,4400,20241209,39.55,6570,-6.54,20250306,4800,27.92,20250102,8640,-28.94,20240723,4400,39.55,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,80,2,1.32,567594930,92660,75.07,6120,6300,6010,7850,4230,6040,6125.57,1.19,0,-11097,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1280,-51.43,3.46,12,0.44,-119.00,1771.00,8640,20240723,-29.17,4400,20241209,39.09,6570,-6.85,20250306,4800,27.50,20250102,8640,-29.17,20240723,4400,39.09,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,40,2,0.66,530219550,86519,70.10,6120,6300,6010,7850,4230,6040,6128.36,1.19,0,-10917,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1272,-51.09,3.43,12,0.41,-119.00,1771.00,8640,20240723,-29.63,4400,20241209,38.18,6570,-7.46,20250306,4800,26.67,20250102,8640,-29.63,20240723,4400,38.18,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,60,2,0.99,454149740,73931,59.90,6120,6300,6010,7850,4230,6040,6142.89,1.19,0,-11817,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1276,-51.26,3.44,12,0.35,-119.00,1771.00,8640,20240723,-29.40,4400,20241209,38.64,6570,-7.15,20250306,4800,27.08,20250102,8640,-29.40,20240723,4400,38.64,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,50,2,0.83,437807330,71252,57.73,6120,6300,6010,7850,4230,6040,6144.49,1.19,0,-10957,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1274,-51.18,3.44,12,0.34,-119.00,1771.00,8640,20240723,-29.51,4400,20241209,38.41,6570,-7.31,20250306,4800,26.88,20250102,8640,-29.51,20240723,4400,38.41,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,100,2,1.66,410108725,66724,54.06,6120,6300,6010,7850,4230,6040,6146.35,1.19,0,-9724,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1285,-51.60,3.47,12,0.32,-119.00,1771.00,8640,20240723,-28.94,4400,20241209,39.55,6570,-6.54,20250306,4800,27.92,20250102,8640,-28.94,20240723,4400,39.55,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,50,2,0.83,333114265,54107,43.84,6120,6300,6010,7850,4230,6040,6156.58,1.19,0,-6397,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1274,-51.18,3.44,12,0.26,-119.00,1771.00,8640,20240723,-29.51,4400,20241209,38.41,6570,-7.31,20250306,4800,26.88,20250102,8640,-29.51,20240723,4400,38.41,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250318,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,170,2,2.81,106302470,17334,14.04,6120,6300,6010,7850,4230,6040,6132.60,1.19,0,-8554,6360,6200,6050,5890,5740,6125,5815,21,1810,100,4220,10,1,20921984,1299,-52.18,3.51,12,0.08,-119.00,1771.00,8640,20240723,-28.12,4400,20241209,41.14,6570,-5.48,20250306,4800,29.37,20250102,8640,-28.12,20240723,4400,41.14,20241209,0.10,N,322180,100,20 억,,248638,N,N,0,N,00,N
20250317,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-60,5,-0.98,747725110,123095,37.87,6120,6210,5900,7930,4270,6100,6074.37,1.24,0,-11000,6613,6356,5983,5726,5353,6485,5855,21,1830,100,4270,10,1,20921984,1264,-18.93,6.64,12,0.59,-319.00,909.00,8640,20240723,-30.09,4400,20241209,37.27,6570,-8.07,20250306,4800,25.83,20250102,8640,-30.09,20240723,4400,37.27,20241209,0.10,N,322180,100,20 억,,260107,N,N,0,N,00,N
20250317,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-50,5,-0.82,729146370,120022,36.92,6120,6210,5900,7930,4270,6100,6075.11,1.24,0,-11343,6613,6356,5983,5726,5353,6485,5855,21,1830,100,4270,10,1,20921984,1266,-18.97,6.66,12,0.57,-319.00,909.00,8640,20240723,-29.98,4400,20241209,37.50,6570,-7.91,20250306,4800,26.04,20250102,8640,-29.98,20240723,4400,37.50,20241209,0.10,N,322180,100,20 억,,260107,N,N,0,N,00,N
20250317,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,-20,5,-0.33,676383990,111311,34.24,6120,6210,5900,7930,4270,6100,6076.52,1.24,0,-9852,6613,6356,5983,5726,5353,6485,5855,21,1830,100,4270,10,1,20921984,1272,-19.06,6.69,12,0.53,-319.00,909.00,8640,20240723,-29.63,4400,20241209,38.18,6570,-7.46,20250306,4800,26.67,20250102,8640,-29.63,20240723,4400,38.18,20241209,0.10,N,322180,100,20 억,,260107,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 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 100 2 1.66 618315660 100926 81.77 6120 6300 6010 7850 4230 6040 6126.42 1.19 0 -13791 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1285 -51.60 3.47 12 0.48 -119.00 1771.00 8640 20240723 -28.94 4400 20241209 39.55 6570 -6.54 20250306 4800 27.92 20250102 8640 -28.94 20240723 4400 39.55 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
3 20250318 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 80 2 1.32 567594930 92660 75.07 6120 6300 6010 7850 4230 6040 6125.57 1.19 0 -11097 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1280 -51.43 3.46 12 0.44 -119.00 1771.00 8640 20240723 -29.17 4400 20241209 39.09 6570 -6.85 20250306 4800 27.50 20250102 8640 -29.17 20240723 4400 39.09 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
4 20250318 141145 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 40 2 0.66 530219550 86519 70.10 6120 6300 6010 7850 4230 6040 6128.36 1.19 0 -10917 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1272 -51.09 3.43 12 0.41 -119.00 1771.00 8640 20240723 -29.63 4400 20241209 38.18 6570 -7.46 20250306 4800 26.67 20250102 8640 -29.63 20240723 4400 38.18 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
5 20250318 131144 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 60 2 0.99 454149740 73931 59.90 6120 6300 6010 7850 4230 6040 6142.89 1.19 0 -11817 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1276 -51.26 3.44 12 0.35 -119.00 1771.00 8640 20240723 -29.40 4400 20241209 38.64 6570 -7.15 20250306 4800 27.08 20250102 8640 -29.40 20240723 4400 38.64 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
6 20250318 121147 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 50 2 0.83 437807330 71252 57.73 6120 6300 6010 7850 4230 6040 6144.49 1.19 0 -10957 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1274 -51.18 3.44 12 0.34 -119.00 1771.00 8640 20240723 -29.51 4400 20241209 38.41 6570 -7.31 20250306 4800 26.88 20250102 8640 -29.51 20240723 4400 38.41 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
7 20250318 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 100 2 1.66 410108725 66724 54.06 6120 6300 6010 7850 4230 6040 6146.35 1.19 0 -9724 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1285 -51.60 3.47 12 0.32 -119.00 1771.00 8640 20240723 -28.94 4400 20241209 39.55 6570 -6.54 20250306 4800 27.92 20250102 8640 -28.94 20240723 4400 39.55 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
8 20250318 101147 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 50 2 0.83 333114265 54107 43.84 6120 6300 6010 7850 4230 6040 6156.58 1.19 0 -6397 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1274 -51.18 3.44 12 0.26 -119.00 1771.00 8640 20240723 -29.51 4400 20241209 38.41 6570 -7.31 20250306 4800 26.88 20250102 8640 -29.51 20240723 4400 38.41 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
9 20250318 091150 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 170 2 2.81 106302470 17334 14.04 6120 6300 6010 7850 4230 6040 6132.60 1.19 0 -8554 6360 6200 6050 5890 5740 6125 5815 21 1810 100 4220 10 1 20921984 1299 -52.18 3.51 12 0.08 -119.00 1771.00 8640 20240723 -28.12 4400 20241209 41.14 6570 -5.48 20250306 4800 29.37 20250102 8640 -28.12 20240723 4400 41.14 20241209 0.10 N 322180 100 20 억 248638 N N 0 N 00 N
10 20250317 161141 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 -60 5 -0.98 747725110 123095 37.87 6120 6210 5900 7930 4270 6100 6074.37 1.24 0 -11000 6613 6356 5983 5726 5353 6485 5855 21 1830 100 4270 10 1 20921984 1264 -18.93 6.64 12 0.59 -319.00 909.00 8640 20240723 -30.09 4400 20241209 37.27 6570 -8.07 20250306 4800 25.83 20250102 8640 -30.09 20240723 4400 37.27 20241209 0.10 N 322180 100 20 억 260107 N N 0 N 00 N
11 20250317 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 -50 5 -0.82 729146370 120022 36.92 6120 6210 5900 7930 4270 6100 6075.11 1.24 0 -11343 6613 6356 5983 5726 5353 6485 5855 21 1830 100 4270 10 1 20921984 1266 -18.97 6.66 12 0.57 -319.00 909.00 8640 20240723 -29.98 4400 20241209 37.50 6570 -7.91 20250306 4800 26.04 20250102 8640 -29.98 20240723 4400 37.50 20241209 0.10 N 322180 100 20 억 260107 N N 0 N 00 N
12 20250317 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 -20 5 -0.33 676383990 111311 34.24 6120 6210 5900 7930 4270 6100 6076.52 1.24 0 -9852 6613 6356 5983 5726 5353 6485 5855 21 1830 100 4270 10 1 20921984 1272 -19.06 6.69 12 0.53 -319.00 909.00 8640 20240723 -29.63 4400 20241209 38.18 6570 -7.46 20250306 4800 26.67 20250102 8640 -29.63 20240723 4400 38.18 20241209 0.10 N 322180 100 20 억 260107 N N 0 N 00 N