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
475460/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
20250318,161344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,-270,5,-2.36,5152592100,447695,15.15,11680,11860,11170,14870,8010,11440,11510.77,1.16,0,10742,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,624,8.71,3.39,12,8.01,1282.00,3294.00,20500,20250123,-45.51,9640,20250304,15.87,20500,-45.51,20250123,9640,15.87,20250304,20500,-45.51,20250123,9640,15.87,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,151351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,-130,5,-1.14,4791955040,415488,14.06,11680,11860,11210,14870,8010,11440,11533.67,1.16,0,4569,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,632,8.82,3.43,12,7.44,1282.00,3294.00,20500,20250123,-44.83,9640,20250304,17.32,20500,-44.83,20250123,9640,17.32,20250304,20500,-44.83,20250123,9640,17.32,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,141347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11260,-180,5,-1.57,4348232535,376174,12.73,11680,11860,11220,14870,8010,11440,11559.59,1.16,0,-489,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,629,8.78,3.42,12,6.73,1282.00,3294.00,20500,20250123,-45.07,9640,20250304,16.80,20500,-45.07,20250123,9640,16.80,20250304,20500,-45.07,20250123,9640,16.80,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,131346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,60,2,0.52,3853250145,332584,11.25,11680,11860,11370,14870,8010,11440,11586.48,1.16,0,4375,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,643,8.97,3.49,12,5.95,1282.00,3294.00,20500,20250123,-43.90,9640,20250304,19.29,20500,-43.90,20250123,9640,19.29,20250304,20500,-43.90,20250123,9640,19.29,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,121349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,60,2,0.52,3628961525,313017,10.59,11680,11860,11370,14870,8010,11440,11594.26,1.16,0,4221,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,643,8.97,3.49,12,5.60,1282.00,3294.00,20500,20250123,-43.90,9640,20250304,19.29,20500,-43.90,20250123,9640,19.29,20250304,20500,-43.90,20250123,9640,19.29,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,111347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,10,2,0.09,3367725835,290306,9.82,11680,11860,11370,14870,8010,11440,11601.47,1.16,0,4693,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,640,8.93,3.48,12,5.20,1282.00,3294.00,20500,20250123,-44.15,9640,20250304,18.78,20500,-44.15,20250123,9640,18.78,20250304,20500,-44.15,20250123,9640,18.78,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,101349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,130,2,1.14,2784302730,239619,8.11,11680,11860,11370,14870,8010,11440,11620.88,1.16,0,5467,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,646,9.02,3.51,12,4.29,1282.00,3294.00,20500,20250123,-43.56,9640,20250304,20.02,20500,-43.56,20250123,9640,20.02,20250304,20500,-43.56,20250123,9640,20.02,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250318,091352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,100,2,0.87,1227489510,105214,3.56,11680,11790,11530,14870,8010,11440,11669.98,1.16,0,11301,13133,12286,11583,10736,10033,12710,11160,6,3430,100,8000,10,1,5587025,645,9.00,3.50,12,1.88,1282.00,3294.00,20500,20250123,-43.71,9640,20250304,19.71,20500,-43.71,20250123,9640,19.71,20250304,20500,-43.71,20250123,9640,19.71,20250304,0.14,N,475460,100,5 억,,65072,N,N,0,N,00,N
20250317,161343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11440,490,2,4.47,34674046530,2940666,610.12,11000,12430,10880,14230,7670,10950,11791.81,0.61,0,32093,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,639,8.92,3.47,12,52.63,1282.00,3294.00,20500,20250123,-44.20,9640,20250304,18.67,20500,-44.20,20250123,9640,18.67,20250304,20500,-44.20,20250123,9640,18.67,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,600,2,5.48,33951490840,2877789,597.08,11000,12430,10880,14230,7670,10950,11797.77,0.61,0,25577,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,645,9.01,3.51,12,51.51,1282.00,3294.00,20500,20250123,-43.66,9640,20250304,19.81,20500,-43.66,20250123,9640,19.81,20250304,20500,-43.66,20250123,9640,19.81,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,700,2,6.39,32472740800,2750348,570.64,11000,12430,10880,14230,7670,10950,11806.78,0.61,0,19824,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,651,9.09,3.54,12,49.23,1282.00,3294.00,20500,20250123,-43.17,9640,20250304,20.85,20500,-43.17,20250123,9640,20.85,20250304,20500,-43.17,20250123,9640,20.85,20250304,0.08,N,475460,100,5 억,,33885,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 161344 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 -270 5 -2.36 5152592100 447695 15.15 11680 11860 11170 14870 8010 11440 11510.77 1.16 0 10742 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 624 8.71 3.39 12 8.01 1282.00 3294.00 20500 20250123 -45.51 9640 20250304 15.87 20500 -45.51 20250123 9640 15.87 20250304 20500 -45.51 20250123 9640 15.87 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
3 20250318 151351 57 100.00 KOSDAQ IT 서비스 N N N N N 11310 -130 5 -1.14 4791955040 415488 14.06 11680 11860 11210 14870 8010 11440 11533.67 1.16 0 4569 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 632 8.82 3.43 12 7.44 1282.00 3294.00 20500 20250123 -44.83 9640 20250304 17.32 20500 -44.83 20250123 9640 17.32 20250304 20500 -44.83 20250123 9640 17.32 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
4 20250318 141347 57 100.00 KOSDAQ IT 서비스 N N N N N 11260 -180 5 -1.57 4348232535 376174 12.73 11680 11860 11220 14870 8010 11440 11559.59 1.16 0 -489 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 629 8.78 3.42 12 6.73 1282.00 3294.00 20500 20250123 -45.07 9640 20250304 16.80 20500 -45.07 20250123 9640 16.80 20250304 20500 -45.07 20250123 9640 16.80 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
5 20250318 131346 57 100.00 KOSDAQ IT 서비스 N N N N N 11500 60 2 0.52 3853250145 332584 11.25 11680 11860 11370 14870 8010 11440 11586.48 1.16 0 4375 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 643 8.97 3.49 12 5.95 1282.00 3294.00 20500 20250123 -43.90 9640 20250304 19.29 20500 -43.90 20250123 9640 19.29 20250304 20500 -43.90 20250123 9640 19.29 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
6 20250318 121349 57 100.00 KOSDAQ IT 서비스 N N N N N 11500 60 2 0.52 3628961525 313017 10.59 11680 11860 11370 14870 8010 11440 11594.26 1.16 0 4221 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 643 8.97 3.49 12 5.60 1282.00 3294.00 20500 20250123 -43.90 9640 20250304 19.29 20500 -43.90 20250123 9640 19.29 20250304 20500 -43.90 20250123 9640 19.29 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
7 20250318 111347 57 100.00 KOSDAQ IT 서비스 N N N N N 11450 10 2 0.09 3367725835 290306 9.82 11680 11860 11370 14870 8010 11440 11601.47 1.16 0 4693 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 640 8.93 3.48 12 5.20 1282.00 3294.00 20500 20250123 -44.15 9640 20250304 18.78 20500 -44.15 20250123 9640 18.78 20250304 20500 -44.15 20250123 9640 18.78 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
8 20250318 101349 57 100.00 KOSDAQ IT 서비스 N N N N N 11570 130 2 1.14 2784302730 239619 8.11 11680 11860 11370 14870 8010 11440 11620.88 1.16 0 5467 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 646 9.02 3.51 12 4.29 1282.00 3294.00 20500 20250123 -43.56 9640 20250304 20.02 20500 -43.56 20250123 9640 20.02 20250304 20500 -43.56 20250123 9640 20.02 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
9 20250318 091352 57 100.00 KOSDAQ IT 서비스 N N N N N 11540 100 2 0.87 1227489510 105214 3.56 11680 11790 11530 14870 8010 11440 11669.98 1.16 0 11301 13133 12286 11583 10736 10033 12710 11160 6 3430 100 8000 10 1 5587025 645 9.00 3.50 12 1.88 1282.00 3294.00 20500 20250123 -43.71 9640 20250304 19.71 20500 -43.71 20250123 9640 19.71 20250304 20500 -43.71 20250123 9640 19.71 20250304 0.14 N 475460 100 5 억 65072 N N 0 N 00 N
10 20250317 161343 57 100.00 KOSDAQ IT 서비스 N N N N N 11440 490 2 4.47 34674046530 2940666 610.12 11000 12430 10880 14230 7670 10950 11791.81 0.61 0 32093 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 639 8.92 3.47 12 52.63 1282.00 3294.00 20500 20250123 -44.20 9640 20250304 18.67 20500 -44.20 20250123 9640 18.67 20250304 20500 -44.20 20250123 9640 18.67 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
11 20250317 151343 57 100.00 KOSDAQ IT 서비스 N N N N N 11550 600 2 5.48 33951490840 2877789 597.08 11000 12430 10880 14230 7670 10950 11797.77 0.61 0 25577 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 645 9.01 3.51 12 51.51 1282.00 3294.00 20500 20250123 -43.66 9640 20250304 19.81 20500 -43.66 20250123 9640 19.81 20250304 20500 -43.66 20250123 9640 19.81 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
12 20250317 141345 57 100.00 KOSDAQ IT 서비스 N N N N N 11650 700 2 6.39 32472740800 2750348 570.64 11000 12430 10880 14230 7670 10950 11806.78 0.61 0 19824 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 651 9.09 3.54 12 49.23 1282.00 3294.00 20500 20250123 -43.17 9640 20250304 20.85 20500 -43.17 20250123 9640 20.85 20250304 20500 -43.17 20250123 9640 20.85 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N