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
393210/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
20250318,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,180,2,2.77,95763946420,13744376,1036.91,6420,7350,6410,8430,4550,6490,6967.79,0.30,0,132446,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1041,29.51,3.22,12,88.02,226.00,2069.00,13060,20240516,-48.93,3855,20241209,73.02,7580,-12.01,20250220,3925,69.94,20250203,13060,-48.93,20240516,3855,73.02,20241209,7.25,N,393210,500,78 억,,46813,N,N,22,N,00,N
20250318,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,170,2,2.62,94404746650,13540125,1021.50,6420,7350,6410,8430,4550,6490,6972.27,0.30,0,91330,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1040,29.47,3.22,12,86.71,226.00,2069.00,13060,20240516,-49.00,3855,20241209,72.76,7580,-12.14,20250220,3925,69.68,20250203,13060,-49.00,20240516,3855,72.76,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250318,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,410,2,6.32,83343525430,11903283,898.01,6420,7350,6410,8430,4550,6490,7001.78,0.30,0,-91196,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1077,30.53,3.33,12,76.23,226.00,2069.00,13060,20240516,-47.17,3855,20241209,78.99,7580,-8.97,20250220,3925,75.80,20250203,13060,-47.17,20240516,3855,78.99,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250318,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,720,2,11.09,51604597740,7447740,561.87,6420,7350,6410,8430,4550,6490,6928.97,0.30,0,-20668,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1126,31.90,3.48,12,47.70,226.00,2069.00,13060,20240516,-44.79,3855,20241209,87.03,7580,-4.88,20250220,3925,83.69,20250203,13060,-44.79,20240516,3855,87.03,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250318,121242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,-30,5,-0.46,7184925245,1105493,83.40,6420,6590,6410,8430,4550,6490,6499.31,0.30,0,-5800,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1009,28.58,3.12,12,7.08,226.00,2069.00,13060,20240516,-50.54,3855,20241209,67.57,7580,-14.78,20250220,3925,64.59,20250203,13060,-50.54,20240516,3855,67.57,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250318,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,0,3,0.00,6717768960,1033395,77.96,6420,6590,6410,8430,4550,6490,6500.69,0.30,0,-701,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1013,28.72,3.14,12,6.62,226.00,2069.00,13060,20240516,-50.31,3855,20241209,68.35,7580,-14.38,20250220,3925,65.35,20250203,13060,-50.31,20240516,3855,68.35,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250318,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-10,5,-0.15,5831013995,896312,67.62,6420,6590,6410,8430,4550,6490,6505.58,0.30,0,-11703,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1012,28.67,3.13,12,5.74,226.00,2069.00,13060,20240516,-50.38,3855,20241209,68.09,7580,-14.51,20250220,3925,65.10,20250203,13060,-50.38,20240516,3855,68.09,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250318,091245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,10,2,0.15,3186116130,489130,36.90,6420,6590,6410,8430,4550,6490,6513.91,0.30,0,-16594,6636,6562,6436,6362,6236,6600,6400,78,1940,500,4020,10,1,15614544,1015,28.76,3.14,12,3.13,226.00,2069.00,13060,20240516,-50.23,3855,20241209,68.61,7580,-14.25,20250220,3925,65.61,20250203,13060,-50.23,20240516,3855,68.61,20241209,7.25,N,393210,500,78 억,,46813,N,N,0,N,00,N
20250317,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,50,2,0.78,8041197840,1253623,17.75,6410,6510,6310,8370,4510,6440,6413.88,1.13,0,-136225,7226,6832,6616,6222,6006,6725,6115,78,1930,500,3990,10,1,15614544,1013,28.72,3.14,12,8.03,226.00,2069.00,13060,20240516,-50.31,3855,20241209,68.35,7580,-14.38,20250220,3925,65.35,20250203,13060,-50.31,20240516,3855,68.35,20241209,7.24,N,393210,500,78 억,,176810,N,N,0,N,00,N
20250317,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,40,2,0.62,6800073245,1062092,15.04,6410,6510,6310,8370,4510,6440,6402.51,1.13,0,-96621,7226,6832,6616,6222,6006,6725,6115,78,1930,500,3990,10,1,15614544,1012,28.67,3.13,12,6.80,226.00,2069.00,13060,20240516,-50.38,3855,20241209,68.09,7580,-14.51,20250220,3925,65.10,20250203,13060,-50.38,20240516,3855,68.09,20241209,7.24,N,393210,500,78 억,,176810,N,N,0,N,00,N
20250317,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-50,5,-0.78,4956648690,775761,10.98,6410,6510,6310,8370,4510,6440,6389.37,1.13,0,-40327,7226,6832,6616,6222,6006,6725,6115,78,1930,500,3990,10,1,15614544,998,28.27,3.09,12,4.97,226.00,2069.00,13060,20240516,-51.07,3855,20241209,65.76,7580,-15.70,20250220,3925,62.80,20250203,13060,-51.07,20240516,3855,65.76,20241209,7.24,N,393210,500,78 억,,176810,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 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 180 2 2.77 95763946420 13744376 1036.91 6420 7350 6410 8430 4550 6490 6967.79 0.30 0 132446 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1041 29.51 3.22 12 88.02 226.00 2069.00 13060 20240516 -48.93 3855 20241209 73.02 7580 -12.01 20250220 3925 69.94 20250203 13060 -48.93 20240516 3855 73.02 20241209 7.25 N 393210 500 78 억 46813 N N 22 N 00 N
3 20250318 151243 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 170 2 2.62 94404746650 13540125 1021.50 6420 7350 6410 8430 4550 6490 6972.27 0.30 0 91330 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1040 29.47 3.22 12 86.71 226.00 2069.00 13060 20240516 -49.00 3855 20241209 72.76 7580 -12.14 20250220 3925 69.68 20250203 13060 -49.00 20240516 3855 72.76 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
4 20250318 141240 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 410 2 6.32 83343525430 11903283 898.01 6420 7350 6410 8430 4550 6490 7001.78 0.30 0 -91196 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1077 30.53 3.33 12 76.23 226.00 2069.00 13060 20240516 -47.17 3855 20241209 78.99 7580 -8.97 20250220 3925 75.80 20250203 13060 -47.17 20240516 3855 78.99 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
5 20250318 131240 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 720 2 11.09 51604597740 7447740 561.87 6420 7350 6410 8430 4550 6490 6928.97 0.30 0 -20668 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1126 31.90 3.48 12 47.70 226.00 2069.00 13060 20240516 -44.79 3855 20241209 87.03 7580 -4.88 20250220 3925 83.69 20250203 13060 -44.79 20240516 3855 87.03 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
6 20250318 121242 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 -30 5 -0.46 7184925245 1105493 83.40 6420 6590 6410 8430 4550 6490 6499.31 0.30 0 -5800 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1009 28.58 3.12 12 7.08 226.00 2069.00 13060 20240516 -50.54 3855 20241209 67.57 7580 -14.78 20250220 3925 64.59 20250203 13060 -50.54 20240516 3855 67.57 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
7 20250318 111240 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 0 3 0.00 6717768960 1033395 77.96 6420 6590 6410 8430 4550 6490 6500.69 0.30 0 -701 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1013 28.72 3.14 12 6.62 226.00 2069.00 13060 20240516 -50.31 3855 20241209 68.35 7580 -14.38 20250220 3925 65.35 20250203 13060 -50.31 20240516 3855 68.35 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
8 20250318 101243 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -10 5 -0.15 5831013995 896312 67.62 6420 6590 6410 8430 4550 6490 6505.58 0.30 0 -11703 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1012 28.67 3.13 12 5.74 226.00 2069.00 13060 20240516 -50.38 3855 20241209 68.09 7580 -14.51 20250220 3925 65.10 20250203 13060 -50.38 20240516 3855 68.09 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
9 20250318 091245 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 10 2 0.15 3186116130 489130 36.90 6420 6590 6410 8430 4550 6490 6513.91 0.30 0 -16594 6636 6562 6436 6362 6236 6600 6400 78 1940 500 4020 10 1 15614544 1015 28.76 3.14 12 3.13 226.00 2069.00 13060 20240516 -50.23 3855 20241209 68.61 7580 -14.25 20250220 3925 65.61 20250203 13060 -50.23 20240516 3855 68.61 20241209 7.25 N 393210 500 78 억 46813 N N 0 N 00 N
10 20250317 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 50 2 0.78 8041197840 1253623 17.75 6410 6510 6310 8370 4510 6440 6413.88 1.13 0 -136225 7226 6832 6616 6222 6006 6725 6115 78 1930 500 3990 10 1 15614544 1013 28.72 3.14 12 8.03 226.00 2069.00 13060 20240516 -50.31 3855 20241209 68.35 7580 -14.38 20250220 3925 65.35 20250203 13060 -50.31 20240516 3855 68.35 20241209 7.24 N 393210 500 78 억 176810 N N 0 N 00 N
11 20250317 151236 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 40 2 0.62 6800073245 1062092 15.04 6410 6510 6310 8370 4510 6440 6402.51 1.13 0 -96621 7226 6832 6616 6222 6006 6725 6115 78 1930 500 3990 10 1 15614544 1012 28.67 3.13 12 6.80 226.00 2069.00 13060 20240516 -50.38 3855 20241209 68.09 7580 -14.51 20250220 3925 65.10 20250203 13060 -50.38 20240516 3855 68.09 20241209 7.24 N 393210 500 78 억 176810 N N 0 N 00 N
12 20250317 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -50 5 -0.78 4956648690 775761 10.98 6410 6510 6310 8370 4510 6440 6389.37 1.13 0 -40327 7226 6832 6616 6222 6006 6725 6115 78 1930 500 3990 10 1 15614544 998 28.27 3.09 12 4.97 226.00 2069.00 13060 20240516 -51.07 3855 20241209 65.76 7580 -15.70 20250220 3925 62.80 20250203 13060 -51.07 20240516 3855 65.76 20241209 7.24 N 393210 500 78 억 176810 N N 0 N 00 N