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
337930/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
20250318,161155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6790,30,2,0.44,2276470220,334667,126.84,6870,7000,6580,8780,4740,6760,6802.23,4.85,0,-47358,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1990,17.68,2.24,12,1.14,384.00,3029.00,13380,20241007,-49.25,4610,20240423,47.29,7390,-8.12,20250220,5730,18.50,20250203,13380,-49.25,20241007,4610,47.29,20240423,3.76,N,337930,500,148 억,,1422914,N,N,6,N,00,N
20250318,151200,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6780,20,2,0.30,2214531160,325538,123.38,6870,7000,6580,8780,4740,6760,6802.68,4.85,0,-44293,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1987,17.66,2.24,12,1.11,384.00,3029.00,13380,20241007,-49.33,4610,20240423,47.07,7390,-8.25,20250220,5730,18.32,20250203,13380,-49.33,20241007,4610,47.07,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250318,141157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6735,-25,5,-0.37,2081681095,305832,115.92,6870,7000,6580,8780,4740,6760,6806.62,4.85,0,-41907,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1974,17.54,2.22,12,1.04,384.00,3029.00,13380,20241007,-49.66,4610,20240423,46.10,7390,-8.86,20250220,5730,17.54,20250203,13380,-49.66,20241007,4610,46.10,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250318,131156,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6740,-20,5,-0.30,1942761585,285206,108.10,6870,7000,6580,8780,4740,6760,6811.78,4.85,0,-43341,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1976,17.55,2.23,12,0.97,384.00,3029.00,13380,20241007,-49.63,4610,20240423,46.20,7390,-8.80,20250220,5730,17.63,20250203,13380,-49.63,20241007,4610,46.20,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250318,121159,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6830,70,2,1.04,723671295,107702,40.82,6870,6880,6580,8780,4740,6760,6719.20,4.85,0,-3594,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,2002,17.79,2.25,12,0.37,384.00,3029.00,13380,20241007,-48.95,4610,20240423,48.16,7390,-7.58,20250220,5730,19.20,20250203,13380,-48.95,20241007,4610,48.16,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250318,111157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6630,-130,5,-1.92,499209420,74620,28.28,6870,6870,6580,8780,4740,6760,6690.02,4.85,0,8025,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1943,17.27,2.19,12,0.25,384.00,3029.00,13380,20241007,-50.45,4610,20240423,43.82,7390,-10.28,20250220,5730,15.71,20250203,13380,-50.45,20241007,4610,43.82,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250318,101159,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6690,-70,5,-1.04,359361210,53457,20.26,6870,6870,6600,8780,4740,6760,6722.44,4.85,0,2753,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,1961,17.42,2.21,12,0.18,384.00,3029.00,13380,20241007,-50.00,4610,20240423,45.12,7390,-9.47,20250220,5730,16.75,20250203,13380,-50.00,20241007,4610,45.12,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250318,091202,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6850,90,2,1.33,134504520,19769,7.49,6870,6870,6760,8780,4740,6760,6803.81,4.85,0,-2738,7133,6946,6673,6486,6213,7040,6580,148,2020,500,4190,10,1,29311547,2008,17.84,2.26,12,0.07,384.00,3029.00,13380,20241007,-48.80,4610,20240423,48.59,7390,-7.31,20250220,5730,19.55,20250203,13380,-48.80,20241007,4610,48.59,20240423,3.76,N,337930,500,148 억,,1422914,N,N,1,N,00,N
20250317,161154,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6760,320,2,4.97,1763816985,263596,330.06,6400,6860,6400,8370,4510,6440,6691.37,4.63,0,61732,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1981,17.60,2.23,12,0.90,384.00,3029.00,13380,20241007,-49.48,4610,20240423,46.64,7390,-8.53,20250220,5730,17.98,20250203,13380,-49.48,20241007,4610,46.64,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,151153,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6740,300,2,4.66,1671811545,249996,313.03,6400,6860,6400,8370,4510,6440,6687.35,4.63,0,61526,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1976,17.55,2.23,12,0.85,384.00,3029.00,13380,20241007,-49.63,4610,20240423,46.20,7390,-8.80,20250220,5730,17.63,20250203,13380,-49.63,20241007,4610,46.20,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,141155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6770,330,2,5.12,1583699825,236946,296.69,6400,6860,6400,8370,4510,6440,6683.80,4.63,0,55785,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1984,17.63,2.24,12,0.81,384.00,3029.00,13380,20241007,-49.40,4610,20240423,46.85,7390,-8.39,20250220,5730,18.15,20250203,13380,-49.40,20241007,4610,46.85,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,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 161155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6790 30 2 0.44 2276470220 334667 126.84 6870 7000 6580 8780 4740 6760 6802.23 4.85 0 -47358 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 1990 17.68 2.24 12 1.14 384.00 3029.00 13380 20241007 -49.25 4610 20240423 47.29 7390 -8.12 20250220 5730 18.50 20250203 13380 -49.25 20241007 4610 47.29 20240423 3.76 N 337930 500 148 억 1422914 N N 6 N 00 N
3 20250318 151200 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6780 20 2 0.30 2214531160 325538 123.38 6870 7000 6580 8780 4740 6760 6802.68 4.85 0 -44293 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 1987 17.66 2.24 12 1.11 384.00 3029.00 13380 20241007 -49.33 4610 20240423 47.07 7390 -8.25 20250220 5730 18.32 20250203 13380 -49.33 20241007 4610 47.07 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
4 20250318 141157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6735 -25 5 -0.37 2081681095 305832 115.92 6870 7000 6580 8780 4740 6760 6806.62 4.85 0 -41907 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 1974 17.54 2.22 12 1.04 384.00 3029.00 13380 20241007 -49.66 4610 20240423 46.10 7390 -8.86 20250220 5730 17.54 20250203 13380 -49.66 20241007 4610 46.10 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
5 20250318 131156 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6740 -20 5 -0.30 1942761585 285206 108.10 6870 7000 6580 8780 4740 6760 6811.78 4.85 0 -43341 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 1976 17.55 2.23 12 0.97 384.00 3029.00 13380 20241007 -49.63 4610 20240423 46.20 7390 -8.80 20250220 5730 17.63 20250203 13380 -49.63 20241007 4610 46.20 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
6 20250318 121159 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6830 70 2 1.04 723671295 107702 40.82 6870 6880 6580 8780 4740 6760 6719.20 4.85 0 -3594 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 2002 17.79 2.25 12 0.37 384.00 3029.00 13380 20241007 -48.95 4610 20240423 48.16 7390 -7.58 20250220 5730 19.20 20250203 13380 -48.95 20241007 4610 48.16 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
7 20250318 111157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6630 -130 5 -1.92 499209420 74620 28.28 6870 6870 6580 8780 4740 6760 6690.02 4.85 0 8025 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 1943 17.27 2.19 12 0.25 384.00 3029.00 13380 20241007 -50.45 4610 20240423 43.82 7390 -10.28 20250220 5730 15.71 20250203 13380 -50.45 20241007 4610 43.82 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
8 20250318 101159 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6690 -70 5 -1.04 359361210 53457 20.26 6870 6870 6600 8780 4740 6760 6722.44 4.85 0 2753 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 1961 17.42 2.21 12 0.18 384.00 3029.00 13380 20241007 -50.00 4610 20240423 45.12 7390 -9.47 20250220 5730 16.75 20250203 13380 -50.00 20241007 4610 45.12 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
9 20250318 091202 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6850 90 2 1.33 134504520 19769 7.49 6870 6870 6760 8780 4740 6760 6803.81 4.85 0 -2738 7133 6946 6673 6486 6213 7040 6580 148 2020 500 4190 10 1 29311547 2008 17.84 2.26 12 0.07 384.00 3029.00 13380 20241007 -48.80 4610 20240423 48.59 7390 -7.31 20250220 5730 19.55 20250203 13380 -48.80 20241007 4610 48.59 20240423 3.76 N 337930 500 148 억 1422914 N N 1 N 00 N
10 20250317 161154 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6760 320 2 4.97 1763816985 263596 330.06 6400 6860 6400 8370 4510 6440 6691.37 4.63 0 61732 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1981 17.60 2.23 12 0.90 384.00 3029.00 13380 20241007 -49.48 4610 20240423 46.64 7390 -8.53 20250220 5730 17.98 20250203 13380 -49.48 20241007 4610 46.64 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
11 20250317 151153 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6740 300 2 4.66 1671811545 249996 313.03 6400 6860 6400 8370 4510 6440 6687.35 4.63 0 61526 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1976 17.55 2.23 12 0.85 384.00 3029.00 13380 20241007 -49.63 4610 20240423 46.20 7390 -8.80 20250220 5730 17.63 20250203 13380 -49.63 20241007 4610 46.20 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
12 20250317 141155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6770 330 2 5.12 1583699825 236946 296.69 6400 6860 6400 8370 4510 6440 6683.80 4.63 0 55785 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1984 17.63 2.24 12 0.81 384.00 3029.00 13380 20241007 -49.40 4610 20240423 46.85 7390 -8.39 20250220 5730 18.15 20250203 13380 -49.40 20241007 4610 46.85 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N