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
434480/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
20250318,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,200,2,4.62,36562790033,7578057,9488.35,4345,5110,4345,5620,3035,4330,4825.02,1.08,0,21614,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,555,-39.05,1.60,12,61.85,-116.00,2827.00,8300,20240403,-45.42,2780,20241209,62.95,6140,-26.22,20250206,3285,37.90,20250102,8300,-45.42,20240403,2780,62.95,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,151305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,205,2,4.73,36279797503,7515617,9410.17,4345,5110,4345,5620,3035,4330,4827.25,1.08,0,18147,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,556,-39.09,1.60,12,61.34,-116.00,2827.00,8300,20240403,-45.36,2780,20241209,63.13,6140,-26.14,20250206,3285,38.05,20250102,8300,-45.36,20240403,2780,63.13,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,141302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,440,2,10.16,32766751038,6757755,8461.26,4345,5110,4345,5620,3035,4330,4848.76,1.08,0,-7555,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,584,-41.12,1.69,12,55.15,-116.00,2827.00,8300,20240403,-42.53,2780,20241209,71.58,6140,-22.31,20250206,3285,45.21,20250102,8300,-42.53,20240403,2780,71.58,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,295,2,6.81,14370677570,3018862,3779.86,4345,4980,4345,5620,3035,4330,4760.30,1.08,0,-38637,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,567,-39.87,1.64,12,24.64,-116.00,2827.00,8300,20240403,-44.28,2780,20241209,66.37,6140,-24.67,20250206,3285,40.79,20250102,8300,-44.28,20240403,2780,66.37,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,121304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,245,2,5.66,13504127462,2831540,3545.32,4345,4980,4345,5620,3035,4330,4769.18,1.08,0,-48326,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,561,-39.44,1.62,12,23.11,-116.00,2827.00,8300,20240403,-44.88,2780,20241209,64.57,6140,-25.49,20250206,3285,39.27,20250102,8300,-44.88,20240403,2780,64.57,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,111302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,260,2,6.00,13288713795,2784501,3486.42,4345,4980,4345,5620,3035,4330,4772.39,1.08,0,-47586,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,562,-39.57,1.62,12,22.72,-116.00,2827.00,8300,20240403,-44.70,2780,20241209,65.11,6140,-25.24,20250206,3285,39.73,20250102,8300,-44.70,20240403,2780,65.11,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,101305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,210,2,4.85,12816117422,2681330,3357.24,4345,4980,4345,5620,3035,4330,4779.76,1.08,0,-42849,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,556,-39.14,1.61,12,21.88,-116.00,2827.00,8300,20240403,-45.30,2780,20241209,63.31,6140,-26.06,20250206,3285,38.20,20250102,8300,-45.30,20240403,2780,63.31,20241209,4.06,N,434480,100,12 억,,132742,N,N,0,N,00,N
20250318,091307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,445,2,10.28,2125990036,453372,567.66,4345,4775,4345,5620,3035,4330,4689.28,1.08,0,52521,4483,4406,4368,4291,4253,4387,4272,12,1290,100,2680,5,1,12253300,585,-41.16,1.69,12,3.70,-116.00,2827.00,8300,20240403,-42.47,2780,20241209,71.76,6140,-22.23,20250206,3285,45.36,20250102,8300,-42.47,20240403,2780,71.76,20241209,4.06,N,434480,100,12 억,,132742,Y,N,0,N,00,N
20250317,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-25,5,-0.57,345913121,79139,29.77,4380,4445,4330,5660,3050,4355,4370.96,1.05,0,3769,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,531,-37.33,1.53,12,0.65,-116.00,2827.00,8300,20240403,-47.83,2780,20241209,55.76,6140,-29.48,20250206,3285,31.81,20250102,8300,-47.83,20240403,2780,55.76,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4337,-18,5,-0.41,329527554,75356,28.34,4380,4445,4335,5660,3050,4355,4372.94,1.05,0,3346,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,531,-37.39,1.53,12,0.61,-116.00,2827.00,8300,20240403,-47.75,2780,20241209,56.01,6140,-29.36,20250206,3285,32.02,20250102,8300,-47.75,20240403,2780,56.01,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,0,3,0.00,309528525,70759,26.61,4380,4445,4335,5660,3050,4355,4374.41,1.05,0,3852,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,534,-37.54,1.54,12,0.58,-116.00,2827.00,8300,20240403,-47.53,2780,20241209,56.65,6140,-29.07,20250206,3285,32.57,20250102,8300,-47.53,20240403,2780,56.65,20241209,3.93,N,434480,100,12 억,,128778,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 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 200 2 4.62 36562790033 7578057 9488.35 4345 5110 4345 5620 3035 4330 4825.02 1.08 0 21614 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 555 -39.05 1.60 12 61.85 -116.00 2827.00 8300 20240403 -45.42 2780 20241209 62.95 6140 -26.22 20250206 3285 37.90 20250102 8300 -45.42 20240403 2780 62.95 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
3 20250318 151305 57 100.00 KOSDAQ IT 서비스 N N N N N 4535 205 2 4.73 36279797503 7515617 9410.17 4345 5110 4345 5620 3035 4330 4827.25 1.08 0 18147 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 556 -39.09 1.60 12 61.34 -116.00 2827.00 8300 20240403 -45.36 2780 20241209 63.13 6140 -26.14 20250206 3285 38.05 20250102 8300 -45.36 20240403 2780 63.13 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
4 20250318 141302 57 100.00 KOSDAQ IT 서비스 N N N N N 4770 440 2 10.16 32766751038 6757755 8461.26 4345 5110 4345 5620 3035 4330 4848.76 1.08 0 -7555 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 584 -41.12 1.69 12 55.15 -116.00 2827.00 8300 20240403 -42.53 2780 20241209 71.58 6140 -22.31 20250206 3285 45.21 20250102 8300 -42.53 20240403 2780 71.58 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
5 20250318 131302 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 295 2 6.81 14370677570 3018862 3779.86 4345 4980 4345 5620 3035 4330 4760.30 1.08 0 -38637 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 567 -39.87 1.64 12 24.64 -116.00 2827.00 8300 20240403 -44.28 2780 20241209 66.37 6140 -24.67 20250206 3285 40.79 20250102 8300 -44.28 20240403 2780 66.37 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
6 20250318 121304 57 100.00 KOSDAQ IT 서비스 N N N N N 4575 245 2 5.66 13504127462 2831540 3545.32 4345 4980 4345 5620 3035 4330 4769.18 1.08 0 -48326 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 561 -39.44 1.62 12 23.11 -116.00 2827.00 8300 20240403 -44.88 2780 20241209 64.57 6140 -25.49 20250206 3285 39.27 20250102 8300 -44.88 20240403 2780 64.57 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
7 20250318 111302 57 100.00 KOSDAQ IT 서비스 N N N N N 4590 260 2 6.00 13288713795 2784501 3486.42 4345 4980 4345 5620 3035 4330 4772.39 1.08 0 -47586 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 562 -39.57 1.62 12 22.72 -116.00 2827.00 8300 20240403 -44.70 2780 20241209 65.11 6140 -25.24 20250206 3285 39.73 20250102 8300 -44.70 20240403 2780 65.11 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
8 20250318 101305 57 100.00 KOSDAQ IT 서비스 N N N N N 4540 210 2 4.85 12816117422 2681330 3357.24 4345 4980 4345 5620 3035 4330 4779.76 1.08 0 -42849 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 556 -39.14 1.61 12 21.88 -116.00 2827.00 8300 20240403 -45.30 2780 20241209 63.31 6140 -26.06 20250206 3285 38.20 20250102 8300 -45.30 20240403 2780 63.31 20241209 4.06 N 434480 100 12 억 132742 N N 0 N 00 N
9 20250318 091307 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 445 2 10.28 2125990036 453372 567.66 4345 4775 4345 5620 3035 4330 4689.28 1.08 0 52521 4483 4406 4368 4291 4253 4387 4272 12 1290 100 2680 5 1 12253300 585 -41.16 1.69 12 3.70 -116.00 2827.00 8300 20240403 -42.47 2780 20241209 71.76 6140 -22.23 20250206 3285 45.36 20250102 8300 -42.47 20240403 2780 71.76 20241209 4.06 N 434480 100 12 억 132742 Y N 0 N 00 N
10 20250317 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 -25 5 -0.57 345913121 79139 29.77 4380 4445 4330 5660 3050 4355 4370.96 1.05 0 3769 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 531 -37.33 1.53 12 0.65 -116.00 2827.00 8300 20240403 -47.83 2780 20241209 55.76 6140 -29.48 20250206 3285 31.81 20250102 8300 -47.83 20240403 2780 55.76 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
11 20250317 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 4337 -18 5 -0.41 329527554 75356 28.34 4380 4445 4335 5660 3050 4355 4372.94 1.05 0 3346 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 531 -37.39 1.53 12 0.61 -116.00 2827.00 8300 20240403 -47.75 2780 20241209 56.01 6140 -29.36 20250206 3285 32.02 20250102 8300 -47.75 20240403 2780 56.01 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
12 20250317 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 0 3 0.00 309528525 70759 26.61 4380 4445 4335 5660 3050 4355 4374.41 1.05 0 3852 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 534 -37.54 1.54 12 0.58 -116.00 2827.00 8300 20240403 -47.53 2780 20241209 56.65 6140 -29.07 20250206 3285 32.57 20250102 8300 -47.53 20240403 2780 56.65 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N