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
104200/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
20250318,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,0,3,0.00,87787009,27886,135.54,3135,3180,3130,4120,2220,3170,3147.94,0.60,0,4300,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,470,-9.27,0.59,12,0.19,-342.00,5346.00,5840,20240307,-45.72,2580,20241210,22.87,3750,-15.47,20250225,2620,20.99,20250203,5390,-41.19,20240325,2580,22.87,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,5,2,0.16,86823574,27582,134.06,3135,3180,3130,4120,2220,3170,3147.83,0.60,0,4308,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,471,-9.28,0.59,12,0.19,-342.00,5346.00,5840,20240307,-45.63,2580,20241210,23.06,3750,-15.33,20250225,2620,21.18,20250203,5390,-41.09,20240325,2580,23.06,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,5,2,0.16,75440479,23980,116.55,3135,3180,3130,4120,2220,3170,3145.97,0.60,0,3719,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,471,-9.28,0.59,12,0.16,-342.00,5346.00,5840,20240307,-45.63,2580,20241210,23.06,3750,-15.33,20250225,2620,21.18,20250203,5390,-41.09,20240325,2580,23.06,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-20,5,-0.63,66898089,21280,103.43,3135,3180,3130,4120,2220,3170,3143.71,0.60,0,4241,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,467,-9.21,0.59,12,0.14,-342.00,5346.00,5840,20240307,-46.06,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,5390,-41.56,20240325,2580,22.09,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,120758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-15,5,-0.47,56157270,17875,86.88,3135,3160,3130,4120,2220,3170,3141.67,0.60,0,4639,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,468,-9.23,0.59,12,0.12,-342.00,5346.00,5840,20240307,-45.98,2580,20241210,22.29,3750,-15.87,20250225,2620,20.42,20250203,5390,-41.47,20240325,2580,22.29,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,110756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-20,5,-0.63,46646775,14846,72.16,3135,3160,3130,4120,2220,3170,3142.04,0.60,0,3978,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,467,-9.21,0.59,12,0.10,-342.00,5346.00,5840,20240307,-46.06,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,5390,-41.56,20240325,2580,22.09,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,100759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-30,5,-0.95,41995985,13369,64.98,3135,3155,3130,4120,2220,3170,3141.30,0.60,0,3667,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,466,-9.18,0.59,12,0.09,-342.00,5346.00,5840,20240307,-46.23,2580,20241210,21.71,3750,-16.27,20250225,2620,19.85,20250203,5390,-41.74,20240325,2580,21.71,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250318,090801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-20,5,-0.63,9875290,3148,15.30,3135,3150,3135,4120,2220,3170,3137.00,0.60,0,189,3206,3187,3161,3142,3116,3197,3152,74,950,500,1960,5,1,14827550,467,-9.21,0.59,12,0.02,-342.00,5346.00,5840,20240307,-46.06,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,5390,-41.56,20240325,2580,22.09,20241210,3.66,N,104200,500,74 억,,89643,N,N,0,N,00,N
20250317,160755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,5,2,0.16,64019920,20217,45.17,3135,3180,3135,4110,2220,3165,3166.64,0.62,0,-2241,3235,3200,3175,3140,3115,3217,3157,74,945,500,1960,5,1,14827550,470,-9.27,0.59,12,0.14,-342.00,5346.00,5840,20240307,-45.72,2580,20241210,22.87,3750,-15.47,20250225,2620,20.99,20250203,5390,-41.19,20240325,2580,22.87,20241210,3.70,N,104200,500,74 억,,91882,N,N,0,N,00,N
20250317,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,5,2,0.16,56402785,17814,39.80,3135,3180,3135,4110,2220,3165,3166.21,0.62,0,-2178,3235,3200,3175,3140,3115,3217,3157,74,945,500,1960,5,1,14827550,470,-9.27,0.59,12,0.12,-342.00,5346.00,5840,20240307,-45.72,2580,20241210,22.87,3750,-15.47,20250225,2620,20.99,20250203,5390,-41.19,20240325,2580,22.87,20241210,3.70,N,104200,500,74 억,,91882,N,N,0,N,00,N
20250317,140756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,0,3,0.00,46216830,14602,32.62,3135,3180,3135,4110,2220,3165,3165.10,0.62,0,-2507,3235,3200,3175,3140,3115,3217,3157,74,945,500,1960,5,1,14827550,469,-9.25,0.59,12,0.10,-342.00,5346.00,5840,20240307,-45.80,2580,20241210,22.67,3750,-15.60,20250225,2620,20.80,20250203,5390,-41.28,20240325,2580,22.67,20241210,3.70,N,104200,500,74 억,,91882,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 160756 57 100.00 KOSDAQ IT 서비스 N N N N N 3170 0 3 0.00 87787009 27886 135.54 3135 3180 3130 4120 2220 3170 3147.94 0.60 0 4300 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 470 -9.27 0.59 12 0.19 -342.00 5346.00 5840 20240307 -45.72 2580 20241210 22.87 3750 -15.47 20250225 2620 20.99 20250203 5390 -41.19 20240325 2580 22.87 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
3 20250318 150800 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 5 2 0.16 86823574 27582 134.06 3135 3180 3130 4120 2220 3170 3147.83 0.60 0 4308 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 471 -9.28 0.59 12 0.19 -342.00 5346.00 5840 20240307 -45.63 2580 20241210 23.06 3750 -15.33 20250225 2620 21.18 20250203 5390 -41.09 20240325 2580 23.06 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
4 20250318 140758 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 5 2 0.16 75440479 23980 116.55 3135 3180 3130 4120 2220 3170 3145.97 0.60 0 3719 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 471 -9.28 0.59 12 0.16 -342.00 5346.00 5840 20240307 -45.63 2580 20241210 23.06 3750 -15.33 20250225 2620 21.18 20250203 5390 -41.09 20240325 2580 23.06 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
5 20250318 130757 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -20 5 -0.63 66898089 21280 103.43 3135 3180 3130 4120 2220 3170 3143.71 0.60 0 4241 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 467 -9.21 0.59 12 0.14 -342.00 5346.00 5840 20240307 -46.06 2580 20241210 22.09 3750 -16.00 20250225 2620 20.23 20250203 5390 -41.56 20240325 2580 22.09 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
6 20250318 120758 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -15 5 -0.47 56157270 17875 86.88 3135 3160 3130 4120 2220 3170 3141.67 0.60 0 4639 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 468 -9.23 0.59 12 0.12 -342.00 5346.00 5840 20240307 -45.98 2580 20241210 22.29 3750 -15.87 20250225 2620 20.42 20250203 5390 -41.47 20240325 2580 22.29 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
7 20250318 110756 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -20 5 -0.63 46646775 14846 72.16 3135 3160 3130 4120 2220 3170 3142.04 0.60 0 3978 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 467 -9.21 0.59 12 0.10 -342.00 5346.00 5840 20240307 -46.06 2580 20241210 22.09 3750 -16.00 20250225 2620 20.23 20250203 5390 -41.56 20240325 2580 22.09 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
8 20250318 100759 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 -30 5 -0.95 41995985 13369 64.98 3135 3155 3130 4120 2220 3170 3141.30 0.60 0 3667 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 466 -9.18 0.59 12 0.09 -342.00 5346.00 5840 20240307 -46.23 2580 20241210 21.71 3750 -16.27 20250225 2620 19.85 20250203 5390 -41.74 20240325 2580 21.71 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
9 20250318 090801 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -20 5 -0.63 9875290 3148 15.30 3135 3150 3135 4120 2220 3170 3137.00 0.60 0 189 3206 3187 3161 3142 3116 3197 3152 74 950 500 1960 5 1 14827550 467 -9.21 0.59 12 0.02 -342.00 5346.00 5840 20240307 -46.06 2580 20241210 22.09 3750 -16.00 20250225 2620 20.23 20250203 5390 -41.56 20240325 2580 22.09 20241210 3.66 N 104200 500 74 억 89643 N N 0 N 00 N
10 20250317 160755 57 100.00 KOSDAQ IT 서비스 N N N N N 3170 5 2 0.16 64019920 20217 45.17 3135 3180 3135 4110 2220 3165 3166.64 0.62 0 -2241 3235 3200 3175 3140 3115 3217 3157 74 945 500 1960 5 1 14827550 470 -9.27 0.59 12 0.14 -342.00 5346.00 5840 20240307 -45.72 2580 20241210 22.87 3750 -15.47 20250225 2620 20.99 20250203 5390 -41.19 20240325 2580 22.87 20241210 3.70 N 104200 500 74 억 91882 N N 0 N 00 N
11 20250317 150755 57 100.00 KOSDAQ IT 서비스 N N N N N 3170 5 2 0.16 56402785 17814 39.80 3135 3180 3135 4110 2220 3165 3166.21 0.62 0 -2178 3235 3200 3175 3140 3115 3217 3157 74 945 500 1960 5 1 14827550 470 -9.27 0.59 12 0.12 -342.00 5346.00 5840 20240307 -45.72 2580 20241210 22.87 3750 -15.47 20250225 2620 20.99 20250203 5390 -41.19 20240325 2580 22.87 20241210 3.70 N 104200 500 74 억 91882 N N 0 N 00 N
12 20250317 140756 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 0 3 0.00 46216830 14602 32.62 3135 3180 3135 4110 2220 3165 3165.10 0.62 0 -2507 3235 3200 3175 3140 3115 3217 3157 74 945 500 1960 5 1 14827550 469 -9.25 0.59 12 0.10 -342.00 5346.00 5840 20240307 -45.80 2580 20241210 22.67 3750 -15.60 20250225 2620 20.80 20250203 5390 -41.28 20240325 2580 22.67 20241210 3.70 N 104200 500 74 억 91882 N N 0 N 00 N