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
418250/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
20250318,161252,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,151257,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,141254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,131254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,121256,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,111254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,101257,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250318,091259,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,8720,20240306,-24.89,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250317,161251,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9140,20240305,-28.34,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250317,151250,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9140,20240305,-28.34,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250317,141252,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9140,20240305,-28.34,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8600,-23.84,20240326,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,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 161252 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
3 20250318 151257 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
4 20250318 141254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
5 20250318 131254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
6 20250318 121256 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
7 20250318 111254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
8 20250318 101257 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
9 20250318 091259 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 8720 20240306 -24.89 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
10 20250317 161251 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9140 20240305 -28.34 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
11 20250317 151250 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9140 20240305 -28.34 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
12 20250317 141252 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9140 20240305 -28.34 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8600 -23.84 20240326 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N