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
462980/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
20250318,161332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,15,2,0.44,697100786,201429,10.19,3440,3525,3400,4470,2410,3440,3460.79,0.41,0,34378,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,630,-4.34,-1.16,12,1.10,-796.00,-2966.00,6280,20250204,-44.98,3145,20250304,9.86,6280,-44.98,20250204,3145,9.86,20250304,6280,-44.98,20250204,3145,9.86,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,151339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,15,2,0.44,676034316,195327,9.88,3440,3525,3400,4470,2410,3440,3461.06,0.41,0,35097,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,630,-4.34,-1.16,12,1.07,-796.00,-2966.00,6280,20250204,-44.98,3145,20250304,9.86,6280,-44.98,20250204,3145,9.86,20250304,6280,-44.98,20250204,3145,9.86,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,141335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,30,2,0.87,621515831,179584,9.09,3440,3525,3400,4470,2410,3440,3460.88,0.41,0,36088,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,633,-4.36,-1.17,12,0.98,-796.00,-2966.00,6280,20250204,-44.75,3145,20250304,10.33,6280,-44.75,20250204,3145,10.33,20250304,6280,-44.75,20250204,3145,10.33,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,131335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,20,2,0.58,590727421,170717,8.64,3440,3525,3400,4470,2410,3440,3460.29,0.41,0,34102,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,631,-4.35,-1.17,12,0.94,-796.00,-2966.00,6280,20250204,-44.90,3145,20250304,10.02,6280,-44.90,20250204,3145,10.02,20250304,6280,-44.90,20250204,3145,10.02,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,121337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,5,2,0.15,543753396,157131,7.95,3440,3525,3400,4470,2410,3440,3460.53,0.41,0,31562,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,628,-4.33,-1.16,12,0.86,-796.00,-2966.00,6280,20250204,-45.14,3145,20250304,9.54,6280,-45.14,20250204,3145,9.54,20250304,6280,-45.14,20250204,3145,9.54,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,111335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,30,2,0.87,488071641,140990,7.13,3440,3525,3400,4470,2410,3440,3461.77,0.41,0,28910,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,633,-4.36,-1.17,12,0.77,-796.00,-2966.00,6280,20250204,-44.75,3145,20250304,10.33,6280,-44.75,20250204,3145,10.33,20250304,6280,-44.75,20250204,3145,10.33,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,101338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,0,3,0.00,363608456,105115,5.32,3440,3525,3400,4470,2410,3440,3459.18,0.41,0,22866,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,627,-4.32,-1.16,12,0.58,-796.00,-2966.00,6280,20250204,-45.22,3145,20250304,9.38,6280,-45.22,20250204,3145,9.38,20250304,6280,-45.22,20250204,3145,9.38,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250318,091341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,15,2,0.44,102186085,29679,1.50,3440,3470,3420,4470,2410,3440,3443.06,0.41,0,6626,3940,3690,3505,3255,3070,3815,3380,91,1030,500,2400,5,1,18234437,630,-4.34,-1.16,12,0.16,-796.00,-2966.00,6280,20250204,-44.98,3145,20250304,9.86,6280,-44.98,20250204,3145,9.86,20250304,6280,-44.98,20250204,3145,9.86,20250304,0.00,N,462980,500,91 억,,73901,N,N,0,N,00,N
20250317,161332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,120,2,3.61,7081537215,1975438,1990.47,3320,3755,3320,4315,2325,3320,3584.80,0.28,0,24243,3413,3366,3343,3296,3273,3355,3285,91,995,500,2320,5,1,18234437,627,-4.32,-1.16,12,10.83,-796.00,-2966.00,6280,20250204,-45.22,3145,20250304,9.38,6280,-45.22,20250204,3145,9.38,20250304,6280,-45.22,20250204,3145,9.38,20250304,0.00,N,462980,500,91 억,,50779,N,N,0,N,00,N
20250317,151331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,110,2,3.31,7016172045,1956374,1971.26,3320,3755,3320,4315,2325,3320,3586.31,0.28,0,21702,3413,3366,3343,3296,3273,3355,3285,91,995,500,2320,5,1,18234437,625,-4.31,-1.16,12,10.73,-796.00,-2966.00,6280,20250204,-45.38,3145,20250304,9.06,6280,-45.38,20250204,3145,9.06,20250304,6280,-45.38,20250204,3145,9.06,20250304,0.00,N,462980,500,91 억,,50779,N,N,0,N,00,N
20250317,141333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,115,2,3.46,6847534331,1907230,1921.74,3320,3755,3320,4315,2325,3320,3590.30,0.28,0,7407,3413,3366,3343,3296,3273,3355,3285,91,995,500,2320,5,1,18234437,626,-4.32,-1.16,12,10.46,-796.00,-2966.00,6280,20250204,-45.30,3145,20250304,9.22,6280,-45.30,20250204,3145,9.22,20250304,6280,-45.30,20250204,3145,9.22,20250304,0.00,N,462980,500,91 억,,50779,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 161332 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 15 2 0.44 697100786 201429 10.19 3440 3525 3400 4470 2410 3440 3460.79 0.41 0 34378 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 630 -4.34 -1.16 12 1.10 -796.00 -2966.00 6280 20250204 -44.98 3145 20250304 9.86 6280 -44.98 20250204 3145 9.86 20250304 6280 -44.98 20250204 3145 9.86 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
3 20250318 151339 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 15 2 0.44 676034316 195327 9.88 3440 3525 3400 4470 2410 3440 3461.06 0.41 0 35097 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 630 -4.34 -1.16 12 1.07 -796.00 -2966.00 6280 20250204 -44.98 3145 20250304 9.86 6280 -44.98 20250204 3145 9.86 20250304 6280 -44.98 20250204 3145 9.86 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
4 20250318 141335 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 30 2 0.87 621515831 179584 9.09 3440 3525 3400 4470 2410 3440 3460.88 0.41 0 36088 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 633 -4.36 -1.17 12 0.98 -796.00 -2966.00 6280 20250204 -44.75 3145 20250304 10.33 6280 -44.75 20250204 3145 10.33 20250304 6280 -44.75 20250204 3145 10.33 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
5 20250318 131335 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 20 2 0.58 590727421 170717 8.64 3440 3525 3400 4470 2410 3440 3460.29 0.41 0 34102 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 631 -4.35 -1.17 12 0.94 -796.00 -2966.00 6280 20250204 -44.90 3145 20250304 10.02 6280 -44.90 20250204 3145 10.02 20250304 6280 -44.90 20250204 3145 10.02 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
6 20250318 121337 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 5 2 0.15 543753396 157131 7.95 3440 3525 3400 4470 2410 3440 3460.53 0.41 0 31562 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 628 -4.33 -1.16 12 0.86 -796.00 -2966.00 6280 20250204 -45.14 3145 20250304 9.54 6280 -45.14 20250204 3145 9.54 20250304 6280 -45.14 20250204 3145 9.54 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
7 20250318 111335 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 30 2 0.87 488071641 140990 7.13 3440 3525 3400 4470 2410 3440 3461.77 0.41 0 28910 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 633 -4.36 -1.17 12 0.77 -796.00 -2966.00 6280 20250204 -44.75 3145 20250304 10.33 6280 -44.75 20250204 3145 10.33 20250304 6280 -44.75 20250204 3145 10.33 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
8 20250318 101338 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 0 3 0.00 363608456 105115 5.32 3440 3525 3400 4470 2410 3440 3459.18 0.41 0 22866 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 627 -4.32 -1.16 12 0.58 -796.00 -2966.00 6280 20250204 -45.22 3145 20250304 9.38 6280 -45.22 20250204 3145 9.38 20250304 6280 -45.22 20250204 3145 9.38 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
9 20250318 091341 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 15 2 0.44 102186085 29679 1.50 3440 3470 3420 4470 2410 3440 3443.06 0.41 0 6626 3940 3690 3505 3255 3070 3815 3380 91 1030 500 2400 5 1 18234437 630 -4.34 -1.16 12 0.16 -796.00 -2966.00 6280 20250204 -44.98 3145 20250304 9.86 6280 -44.98 20250204 3145 9.86 20250304 6280 -44.98 20250204 3145 9.86 20250304 0.00 N 462980 500 91 억 73901 N N 0 N 00 N
10 20250317 161332 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 120 2 3.61 7081537215 1975438 1990.47 3320 3755 3320 4315 2325 3320 3584.80 0.28 0 24243 3413 3366 3343 3296 3273 3355 3285 91 995 500 2320 5 1 18234437 627 -4.32 -1.16 12 10.83 -796.00 -2966.00 6280 20250204 -45.22 3145 20250304 9.38 6280 -45.22 20250204 3145 9.38 20250304 6280 -45.22 20250204 3145 9.38 20250304 0.00 N 462980 500 91 억 50779 N N 0 N 00 N
11 20250317 151331 57 100.00 KOSDAQ IT 서비스 N N N N N 3430 110 2 3.31 7016172045 1956374 1971.26 3320 3755 3320 4315 2325 3320 3586.31 0.28 0 21702 3413 3366 3343 3296 3273 3355 3285 91 995 500 2320 5 1 18234437 625 -4.31 -1.16 12 10.73 -796.00 -2966.00 6280 20250204 -45.38 3145 20250304 9.06 6280 -45.38 20250204 3145 9.06 20250304 6280 -45.38 20250204 3145 9.06 20250304 0.00 N 462980 500 91 억 50779 N N 0 N 00 N
12 20250317 141333 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 115 2 3.46 6847534331 1907230 1921.74 3320 3755 3320 4315 2325 3320 3590.30 0.28 0 7407 3413 3366 3343 3296 3273 3355 3285 91 995 500 2320 5 1 18234437 626 -4.32 -1.16 12 10.46 -796.00 -2966.00 6280 20250204 -45.30 3145 20250304 9.22 6280 -45.30 20250204 3145 9.22 20250304 6280 -45.30 20250204 3145 9.22 20250304 0.00 N 462980 500 91 억 50779 N N 0 N 00 N