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
376980/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
20250318,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-60,5,-0.93,245207660,38437,77.55,6550,6580,6240,8420,4540,6480,6379.47,1.03,0,-3938,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,626,43.09,1.35,12,0.39,149.00,4740.00,8320,20240307,-22.84,3980,20241115,61.31,8050,-20.25,20250123,5700,12.63,20250311,8300,-22.65,20240318,3980,61.31,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,227705950,35705,72.04,6550,6580,6240,8420,4540,6480,6377.42,1.03,0,-2724,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,622,42.82,1.35,12,0.37,149.00,4740.00,8320,20240307,-23.32,3980,20241115,60.30,8050,-20.75,20250123,5700,11.93,20250311,8300,-23.13,20240318,3980,60.30,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,191451280,30024,60.58,6550,6580,6240,8420,4540,6480,6376.61,1.03,0,-3383,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,622,42.82,1.35,12,0.31,149.00,4740.00,8320,20240307,-23.32,3980,20241115,60.30,8050,-20.75,20250123,5700,11.93,20250311,8300,-23.13,20240318,3980,60.30,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,181734040,28499,57.50,6550,6580,6240,8420,4540,6480,6376.86,1.03,0,-2350,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,622,42.82,1.35,12,0.29,149.00,4740.00,8320,20240307,-23.32,3980,20241115,60.30,8050,-20.75,20250123,5700,11.93,20250311,8300,-23.13,20240318,3980,60.30,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-80,5,-1.23,174051850,27296,55.07,6550,6580,6240,8420,4540,6480,6376.46,1.03,0,-1670,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,624,42.95,1.35,12,0.28,149.00,4740.00,8320,20240307,-23.08,3980,20241115,60.80,8050,-20.50,20250123,5700,12.28,20250311,8300,-22.89,20240318,3980,60.80,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,168171380,26377,53.22,6550,6580,6240,8420,4540,6480,6375.68,1.03,0,-1255,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,622,42.82,1.35,12,0.27,149.00,4740.00,8320,20240307,-23.32,3980,20241115,60.30,8050,-20.75,20250123,5700,11.93,20250311,8300,-23.13,20240318,3980,60.30,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-120,5,-1.85,138097800,21672,43.73,6550,6580,6240,8420,4540,6480,6372.18,1.03,0,-3207,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,620,42.68,1.34,12,0.22,149.00,4740.00,8320,20240307,-23.56,3980,20241115,59.80,8050,-20.99,20250123,5700,11.58,20250311,8300,-23.37,20240318,3980,59.80,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250318,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-30,5,-0.46,23738100,3665,7.39,6550,6580,6240,8420,4540,6480,6476.97,1.03,0,-2165,6673,6576,6393,6296,6113,6625,6345,49,1940,500,4400,10,1,9754994,629,43.29,1.36,12,0.04,149.00,4740.00,8320,20240307,-22.48,3980,20241115,62.06,8050,-19.88,20250123,5700,13.16,20250311,8300,-22.29,20240318,3980,62.06,20241115,4.63,N,376980,500,48 억,,100293,N,N,0,N,00,N
20250317,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,150,2,2.37,312649800,49072,110.53,6330,6490,6210,8220,4440,6330,6371.24,1.10,0,-7154,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,632,43.49,1.37,12,0.50,149.00,4740.00,8320,20240307,-22.12,3980,20241115,62.81,8050,-19.50,20250123,5700,13.68,20250311,8300,-21.93,20240318,3980,62.81,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,80,2,1.26,301754050,47386,106.73,6330,6490,6210,8220,4440,6330,6368.00,1.10,0,-7139,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,625,43.02,1.35,12,0.49,149.00,4740.00,8320,20240307,-22.96,3980,20241115,61.06,8050,-20.37,20250123,5700,12.46,20250311,8300,-22.77,20240318,3980,61.06,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,20,2,0.32,283129880,44473,100.17,6330,6490,6210,8220,4440,6330,6366.33,1.10,0,-6258,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,619,42.62,1.34,12,0.46,149.00,4740.00,8320,20240307,-23.68,3980,20241115,59.55,8050,-21.12,20250123,5700,11.40,20250311,8300,-23.49,20240318,3980,59.55,20241115,4.45,N,376980,500,48 억,,107099,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 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -60 5 -0.93 245207660 38437 77.55 6550 6580 6240 8420 4540 6480 6379.47 1.03 0 -3938 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 626 43.09 1.35 12 0.39 149.00 4740.00 8320 20240307 -22.84 3980 20241115 61.31 8050 -20.25 20250123 5700 12.63 20250311 8300 -22.65 20240318 3980 61.31 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
3 20250318 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -100 5 -1.54 227705950 35705 72.04 6550 6580 6240 8420 4540 6480 6377.42 1.03 0 -2724 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 622 42.82 1.35 12 0.37 149.00 4740.00 8320 20240307 -23.32 3980 20241115 60.30 8050 -20.75 20250123 5700 11.93 20250311 8300 -23.13 20240318 3980 60.30 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
4 20250318 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -100 5 -1.54 191451280 30024 60.58 6550 6580 6240 8420 4540 6480 6376.61 1.03 0 -3383 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 622 42.82 1.35 12 0.31 149.00 4740.00 8320 20240307 -23.32 3980 20241115 60.30 8050 -20.75 20250123 5700 11.93 20250311 8300 -23.13 20240318 3980 60.30 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
5 20250318 131227 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -100 5 -1.54 181734040 28499 57.50 6550 6580 6240 8420 4540 6480 6376.86 1.03 0 -2350 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 622 42.82 1.35 12 0.29 149.00 4740.00 8320 20240307 -23.32 3980 20241115 60.30 8050 -20.75 20250123 5700 11.93 20250311 8300 -23.13 20240318 3980 60.30 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
6 20250318 121230 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -80 5 -1.23 174051850 27296 55.07 6550 6580 6240 8420 4540 6480 6376.46 1.03 0 -1670 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 624 42.95 1.35 12 0.28 149.00 4740.00 8320 20240307 -23.08 3980 20241115 60.80 8050 -20.50 20250123 5700 12.28 20250311 8300 -22.89 20240318 3980 60.80 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
7 20250318 111227 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -100 5 -1.54 168171380 26377 53.22 6550 6580 6240 8420 4540 6480 6375.68 1.03 0 -1255 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 622 42.82 1.35 12 0.27 149.00 4740.00 8320 20240307 -23.32 3980 20241115 60.30 8050 -20.75 20250123 5700 11.93 20250311 8300 -23.13 20240318 3980 60.30 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
8 20250318 101230 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 -120 5 -1.85 138097800 21672 43.73 6550 6580 6240 8420 4540 6480 6372.18 1.03 0 -3207 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 620 42.68 1.34 12 0.22 149.00 4740.00 8320 20240307 -23.56 3980 20241115 59.80 8050 -20.99 20250123 5700 11.58 20250311 8300 -23.37 20240318 3980 59.80 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
9 20250318 091233 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 -30 5 -0.46 23738100 3665 7.39 6550 6580 6240 8420 4540 6480 6476.97 1.03 0 -2165 6673 6576 6393 6296 6113 6625 6345 49 1940 500 4400 10 1 9754994 629 43.29 1.36 12 0.04 149.00 4740.00 8320 20240307 -22.48 3980 20241115 62.06 8050 -19.88 20250123 5700 13.16 20250311 8300 -22.29 20240318 3980 62.06 20241115 4.63 N 376980 500 48 억 100293 N N 0 N 00 N
10 20250317 161224 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 150 2 2.37 312649800 49072 110.53 6330 6490 6210 8220 4440 6330 6371.24 1.10 0 -7154 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 632 43.49 1.37 12 0.50 149.00 4740.00 8320 20240307 -22.12 3980 20241115 62.81 8050 -19.50 20250123 5700 13.68 20250311 8300 -21.93 20240318 3980 62.81 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
11 20250317 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 80 2 1.26 301754050 47386 106.73 6330 6490 6210 8220 4440 6330 6368.00 1.10 0 -7139 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 625 43.02 1.35 12 0.49 149.00 4740.00 8320 20240307 -22.96 3980 20241115 61.06 8050 -20.37 20250123 5700 12.46 20250311 8300 -22.77 20240318 3980 61.06 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
12 20250317 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 20 2 0.32 283129880 44473 100.17 6330 6490 6210 8220 4440 6330 6366.33 1.10 0 -6258 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 619 42.62 1.34 12 0.46 149.00 4740.00 8320 20240307 -23.68 3980 20241115 59.55 8050 -21.12 20250123 5700 11.40 20250311 8300 -23.49 20240318 3980 59.55 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N