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
089230/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
20250318,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,6,2,0.78,13039912,16802,38.61,774,784,772,1006,542,774,776.09,0.48,0,-2675,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,190,-0.43,0.50,12,0.07,-1808.00,1574.00,2360,20240426,-66.95,761,20241209,2.50,1276,-38.87,20250110,771,1.17,20250314,2360,-66.95,20240426,761,2.50,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,2,2,0.26,12970492,16713,38.40,774,784,772,1006,542,774,776.07,0.48,0,-2623,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,189,-0.43,0.49,12,0.07,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,771,0.65,20250314,2360,-67.12,20240426,761,1.97,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,7,2,0.90,11923108,15364,35.30,774,784,772,1006,542,774,776.04,0.48,0,-2223,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,190,-0.43,0.50,12,0.06,-1808.00,1574.00,2360,20240426,-66.91,761,20241209,2.63,1276,-38.79,20250110,771,1.30,20250314,2360,-66.91,20240426,761,2.63,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,7,2,0.90,11710071,15091,34.68,774,784,772,1006,542,774,775.96,0.48,0,-2104,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,190,-0.43,0.50,12,0.06,-1808.00,1574.00,2360,20240426,-66.91,761,20241209,2.63,1276,-38.79,20250110,771,1.30,20250314,2360,-66.91,20240426,761,2.63,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,120716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,5,2,0.65,10393531,13403,30.80,774,784,772,1006,542,774,775.46,0.48,0,-1920,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,190,-0.43,0.49,12,0.06,-1808.00,1574.00,2360,20240426,-66.99,761,20241209,2.37,1276,-38.95,20250110,771,1.04,20250314,2360,-66.99,20240426,761,2.37,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,110714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,4,2,0.52,10177450,13125,30.16,774,784,772,1006,542,774,775.42,0.48,0,-1815,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,189,-0.43,0.49,12,0.05,-1808.00,1574.00,2360,20240426,-67.03,761,20241209,2.23,1276,-39.03,20250110,771,0.91,20250314,2360,-67.03,20240426,761,2.23,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,1,2,0.13,8561289,11038,25.36,774,784,773,1006,542,774,775.62,0.48,0,-688,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,189,-0.43,0.49,12,0.05,-1808.00,1574.00,2360,20240426,-67.16,761,20241209,1.84,1276,-39.26,20250110,771,0.52,20250314,2360,-67.16,20240426,761,1.84,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250318,090719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,10,2,1.29,809198,1041,2.39,774,784,774,1006,542,774,777.33,0.48,0,-78,808,791,781,764,754,786,759,243,232,1000,460,1,1,24332953,191,-0.43,0.50,12,0.00,-1808.00,1574.00,2360,20240426,-66.78,761,20241209,3.02,1276,-38.56,20250110,771,1.69,20250314,2360,-66.78,20240426,761,3.02,20241209,0.18,N,089230,1000,243 억,,116437,N,N,0,N,00,N
20250317,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,-2,5,-0.26,33898183,43518,191.20,777,798,771,1008,544,776,778.95,0.55,0,-4643,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,169,-0.43,0.49,12,0.20,-1808.00,1574.00,2360,20240426,-67.20,761,20241209,1.71,1276,-39.34,20250110,771,0.39,20250317,2360,-67.20,20240426,761,1.71,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,7,2,0.90,28796532,36936,162.28,777,798,771,1008,544,776,779.63,0.55,0,-3983,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,171,-0.43,0.50,12,0.17,-1808.00,1574.00,2360,20240426,-66.82,761,20241209,2.89,1276,-38.64,20250110,771,1.56,20250317,2360,-66.82,20240426,761,2.89,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,1,2,0.13,27574130,35363,155.37,777,798,771,1008,544,776,779.75,0.55,0,-3591,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,170,-0.43,0.49,12,0.16,-1808.00,1574.00,2360,20240426,-67.08,761,20241209,2.10,1276,-39.11,20250110,771,0.78,20250317,2360,-67.08,20240426,761,2.10,20241209,0.19,N,089230,1000,218 억,,121113,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 160714 57 100.00 KOSDAQ IT 서비스 N N N N N 780 6 2 0.78 13039912 16802 38.61 774 784 772 1006 542 774 776.09 0.48 0 -2675 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 190 -0.43 0.50 12 0.07 -1808.00 1574.00 2360 20240426 -66.95 761 20241209 2.50 1276 -38.87 20250110 771 1.17 20250314 2360 -66.95 20240426 761 2.50 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
3 20250318 150718 57 100.00 KOSDAQ IT 서비스 N N N N N 776 2 2 0.26 12970492 16713 38.40 774 784 772 1006 542 774 776.07 0.48 0 -2623 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 189 -0.43 0.49 12 0.07 -1808.00 1574.00 2360 20240426 -67.12 761 20241209 1.97 1276 -39.18 20250110 771 0.65 20250314 2360 -67.12 20240426 761 1.97 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
4 20250318 140716 57 100.00 KOSDAQ IT 서비스 N N N N N 781 7 2 0.90 11923108 15364 35.30 774 784 772 1006 542 774 776.04 0.48 0 -2223 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 190 -0.43 0.50 12 0.06 -1808.00 1574.00 2360 20240426 -66.91 761 20241209 2.63 1276 -38.79 20250110 771 1.30 20250314 2360 -66.91 20240426 761 2.63 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
5 20250318 130715 57 100.00 KOSDAQ IT 서비스 N N N N N 781 7 2 0.90 11710071 15091 34.68 774 784 772 1006 542 774 775.96 0.48 0 -2104 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 190 -0.43 0.50 12 0.06 -1808.00 1574.00 2360 20240426 -66.91 761 20241209 2.63 1276 -38.79 20250110 771 1.30 20250314 2360 -66.91 20240426 761 2.63 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
6 20250318 120716 57 100.00 KOSDAQ IT 서비스 N N N N N 779 5 2 0.65 10393531 13403 30.80 774 784 772 1006 542 774 775.46 0.48 0 -1920 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 190 -0.43 0.49 12 0.06 -1808.00 1574.00 2360 20240426 -66.99 761 20241209 2.37 1276 -38.95 20250110 771 1.04 20250314 2360 -66.99 20240426 761 2.37 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
7 20250318 110714 57 100.00 KOSDAQ IT 서비스 N N N N N 778 4 2 0.52 10177450 13125 30.16 774 784 772 1006 542 774 775.42 0.48 0 -1815 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 189 -0.43 0.49 12 0.05 -1808.00 1574.00 2360 20240426 -67.03 761 20241209 2.23 1276 -39.03 20250110 771 0.91 20250314 2360 -67.03 20240426 761 2.23 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
8 20250318 100717 57 100.00 KOSDAQ IT 서비스 N N N N N 775 1 2 0.13 8561289 11038 25.36 774 784 773 1006 542 774 775.62 0.48 0 -688 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 189 -0.43 0.49 12 0.05 -1808.00 1574.00 2360 20240426 -67.16 761 20241209 1.84 1276 -39.26 20250110 771 0.52 20250314 2360 -67.16 20240426 761 1.84 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
9 20250318 090719 57 100.00 KOSDAQ IT 서비스 N N N N N 784 10 2 1.29 809198 1041 2.39 774 784 774 1006 542 774 777.33 0.48 0 -78 808 791 781 764 754 786 759 243 232 1000 460 1 1 24332953 191 -0.43 0.50 12 0.00 -1808.00 1574.00 2360 20240426 -66.78 761 20241209 3.02 1276 -38.56 20250110 771 1.69 20250314 2360 -66.78 20240426 761 3.02 20241209 0.18 N 089230 1000 243 억 116437 N N 0 N 00 N
10 20250317 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 774 -2 5 -0.26 33898183 43518 191.20 777 798 771 1008 544 776 778.95 0.55 0 -4643 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 169 -0.43 0.49 12 0.20 -1808.00 1574.00 2360 20240426 -67.20 761 20241209 1.71 1276 -39.34 20250110 771 0.39 20250317 2360 -67.20 20240426 761 1.71 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
11 20250317 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 783 7 2 0.90 28796532 36936 162.28 777 798 771 1008 544 776 779.63 0.55 0 -3983 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 171 -0.43 0.50 12 0.17 -1808.00 1574.00 2360 20240426 -66.82 761 20241209 2.89 1276 -38.64 20250110 771 1.56 20250317 2360 -66.82 20240426 761 2.89 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
12 20250317 140714 57 100.00 KOSDAQ IT 서비스 N N N N N 777 1 2 0.13 27574130 35363 155.37 777 798 771 1008 544 776 779.75 0.55 0 -3591 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 170 -0.43 0.49 12 0.16 -1808.00 1574.00 2360 20240426 -67.08 761 20241209 2.10 1276 -39.11 20250110 771 0.78 20250317 2360 -67.08 20240426 761 2.10 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N