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
450520/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
20250318,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-45,5,-1.09,321893485,78485,136.34,4095,4195,4065,5360,2895,4130,4100.93,1.13,0,-8883,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,601,10.75,1.31,12,0.53,380.00,3128.00,8125,20240612,-49.72,2735,20241121,49.36,6220,-34.32,20250206,3415,19.62,20250115,24350,-83.22,20240612,2735,49.36,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,151321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-40,5,-0.97,297791515,72589,126.10,4095,4195,4070,5360,2895,4130,4102.43,1.13,0,-5645,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,601,10.76,1.31,12,0.49,380.00,3128.00,8125,20240612,-49.66,2735,20241121,49.54,6220,-34.24,20250206,3415,19.77,20250115,24350,-83.20,20240612,2735,49.54,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-15,5,-0.36,270517710,65911,114.50,4095,4195,4075,5360,2895,4130,4104.29,1.13,0,-3804,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,605,10.83,1.32,12,0.45,380.00,3128.00,8125,20240612,-49.35,2735,20241121,50.46,6220,-33.84,20250206,3415,20.50,20250115,24350,-83.10,20240612,2735,50.46,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,131317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-35,5,-0.85,239127825,58243,101.18,4095,4195,4075,5360,2895,4130,4105.69,1.13,0,-1733,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,602,10.78,1.31,12,0.40,380.00,3128.00,8125,20240612,-49.60,2735,20241121,49.73,6220,-34.16,20250206,3415,19.91,20250115,24350,-83.18,20240612,2735,49.73,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,121320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-20,5,-0.48,213363250,51945,90.24,4095,4195,4075,5360,2895,4130,4107.48,1.13,0,-975,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,604,10.82,1.31,12,0.35,380.00,3128.00,8125,20240612,-49.42,2735,20241121,50.27,6220,-33.92,20250206,3415,20.35,20250115,24350,-83.12,20240612,2735,50.27,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,111317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,10,2,0.24,192429505,46850,81.39,4095,4195,4075,5360,2895,4130,4107.35,1.13,0,33,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,609,10.89,1.32,12,0.32,380.00,3128.00,8125,20240612,-49.05,2735,20241121,51.37,6220,-33.44,20250206,3415,21.23,20250115,24350,-83.00,20240612,2735,51.37,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,101320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-5,5,-0.12,89223980,21668,37.64,4095,4195,4085,5360,2895,4130,4117.78,1.13,0,1360,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,607,10.86,1.32,12,0.15,380.00,3128.00,8125,20240612,-49.23,2735,20241121,50.82,6220,-33.68,20250206,3415,20.79,20250115,24350,-83.06,20240612,2735,50.82,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250318,091323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-40,5,-0.97,42894285,10430,18.12,4095,4195,4085,5360,2895,4130,4112.59,1.13,0,622,4296,4212,4161,4077,4026,4187,4052,74,1230,500,2560,5,1,14704578,601,10.76,1.31,12,0.07,380.00,3128.00,8125,20240612,-49.66,2735,20241121,49.54,6220,-34.24,20250206,3415,19.77,20250115,24350,-83.20,20240612,2735,49.54,20241121,5.62,N,450520,500,73 억,,166341,N,N,0,N,00,N
20250317,161314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-20,5,-0.48,235449875,56709,117.16,4210,4245,4110,5390,2905,4150,4151.93,1.23,0,-14430,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,607,10.87,1.32,12,0.39,380.00,3128.00,8125,20240612,-49.17,2735,20241121,51.01,6220,-33.60,20250206,3415,20.94,20250115,24350,-83.04,20240612,2735,51.01,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,151314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,20,2,0.48,212282085,51108,105.59,4210,4245,4110,5390,2905,4150,4153.60,1.23,0,-13975,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,613,10.97,1.33,12,0.35,380.00,3128.00,8125,20240612,-48.68,2735,20241121,52.47,6220,-32.96,20250206,3415,22.11,20250115,24350,-82.87,20240612,2735,52.47,20241121,5.50,N,450520,500,73 억,,180737,N,N,0,N,00,N
20250317,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,15,2,0.36,168840750,40622,83.92,4210,4245,4110,5390,2905,4150,4156.39,1.23,0,-12000,4250,4200,4140,4090,4030,4225,4115,74,1240,500,2570,5,1,14704578,612,10.96,1.33,12,0.28,380.00,3128.00,8125,20240612,-48.74,2735,20241121,52.29,6220,-33.04,20250206,3415,21.96,20250115,24350,-82.90,20240612,2735,52.29,20241121,5.50,N,450520,500,73 억,,180737,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 161315 57 100.00 KOSDAQ IT 서비스 N N N N N 4085 -45 5 -1.09 321893485 78485 136.34 4095 4195 4065 5360 2895 4130 4100.93 1.13 0 -8883 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 601 10.75 1.31 12 0.53 380.00 3128.00 8125 20240612 -49.72 2735 20241121 49.36 6220 -34.32 20250206 3415 19.62 20250115 24350 -83.22 20240612 2735 49.36 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
3 20250318 151321 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -40 5 -0.97 297791515 72589 126.10 4095 4195 4070 5360 2895 4130 4102.43 1.13 0 -5645 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 601 10.76 1.31 12 0.49 380.00 3128.00 8125 20240612 -49.66 2735 20241121 49.54 6220 -34.24 20250206 3415 19.77 20250115 24350 -83.20 20240612 2735 49.54 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
4 20250318 141318 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 -15 5 -0.36 270517710 65911 114.50 4095 4195 4075 5360 2895 4130 4104.29 1.13 0 -3804 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 605 10.83 1.32 12 0.45 380.00 3128.00 8125 20240612 -49.35 2735 20241121 50.46 6220 -33.84 20250206 3415 20.50 20250115 24350 -83.10 20240612 2735 50.46 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
5 20250318 131317 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 -35 5 -0.85 239127825 58243 101.18 4095 4195 4075 5360 2895 4130 4105.69 1.13 0 -1733 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 602 10.78 1.31 12 0.40 380.00 3128.00 8125 20240612 -49.60 2735 20241121 49.73 6220 -34.16 20250206 3415 19.91 20250115 24350 -83.18 20240612 2735 49.73 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
6 20250318 121320 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 -20 5 -0.48 213363250 51945 90.24 4095 4195 4075 5360 2895 4130 4107.48 1.13 0 -975 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 604 10.82 1.31 12 0.35 380.00 3128.00 8125 20240612 -49.42 2735 20241121 50.27 6220 -33.92 20250206 3415 20.35 20250115 24350 -83.12 20240612 2735 50.27 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
7 20250318 111317 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 10 2 0.24 192429505 46850 81.39 4095 4195 4075 5360 2895 4130 4107.35 1.13 0 33 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 609 10.89 1.32 12 0.32 380.00 3128.00 8125 20240612 -49.05 2735 20241121 51.37 6220 -33.44 20250206 3415 21.23 20250115 24350 -83.00 20240612 2735 51.37 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
8 20250318 101320 57 100.00 KOSDAQ IT 서비스 N N N N N 4125 -5 5 -0.12 89223980 21668 37.64 4095 4195 4085 5360 2895 4130 4117.78 1.13 0 1360 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 607 10.86 1.32 12 0.15 380.00 3128.00 8125 20240612 -49.23 2735 20241121 50.82 6220 -33.68 20250206 3415 20.79 20250115 24350 -83.06 20240612 2735 50.82 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
9 20250318 091323 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -40 5 -0.97 42894285 10430 18.12 4095 4195 4085 5360 2895 4130 4112.59 1.13 0 622 4296 4212 4161 4077 4026 4187 4052 74 1230 500 2560 5 1 14704578 601 10.76 1.31 12 0.07 380.00 3128.00 8125 20240612 -49.66 2735 20241121 49.54 6220 -34.24 20250206 3415 19.77 20250115 24350 -83.20 20240612 2735 49.54 20241121 5.62 N 450520 500 73 억 166341 N N 0 N 00 N
10 20250317 161314 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -20 5 -0.48 235449875 56709 117.16 4210 4245 4110 5390 2905 4150 4151.93 1.23 0 -14430 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 607 10.87 1.32 12 0.39 380.00 3128.00 8125 20240612 -49.17 2735 20241121 51.01 6220 -33.60 20250206 3415 20.94 20250115 24350 -83.04 20240612 2735 51.01 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
11 20250317 151314 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 20 2 0.48 212282085 51108 105.59 4210 4245 4110 5390 2905 4150 4153.60 1.23 0 -13975 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 613 10.97 1.33 12 0.35 380.00 3128.00 8125 20240612 -48.68 2735 20241121 52.47 6220 -32.96 20250206 3415 22.11 20250115 24350 -82.87 20240612 2735 52.47 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N
12 20250317 141316 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 15 2 0.36 168840750 40622 83.92 4210 4245 4110 5390 2905 4150 4156.39 1.23 0 -12000 4250 4200 4140 4090 4030 4225 4115 74 1240 500 2570 5 1 14704578 612 10.96 1.33 12 0.28 380.00 3128.00 8125 20240612 -48.74 2735 20241121 52.29 6220 -33.04 20250206 3415 21.96 20250115 24350 -82.90 20240612 2735 52.29 20241121 5.50 N 450520 500 73 억 180737 N N 0 N 00 N