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
148780/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
20250318,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1005,-5,5,-0.50,62772149,62956,231.91,1016,1016,981,1313,707,1010,997.08,0.70,0,-1115,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,316,43.70,2.56,12,0.20,23.00,392.00,1817,20240516,-44.69,897,20241209,12.04,1332,-24.55,20250204,959,4.80,20250310,1817,-44.69,20240516,897,12.04,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-9,5,-0.89,57785039,57985,213.60,1016,1016,981,1313,707,1010,996.55,0.70,0,-806,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,315,43.52,2.55,12,0.18,23.00,392.00,1817,20240516,-44.91,897,20241209,11.59,1332,-24.85,20250204,959,4.38,20250310,1817,-44.91,20240516,897,11.59,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-9,5,-0.89,57340703,57541,211.96,1016,1016,981,1313,707,1010,996.52,0.70,0,-797,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,315,43.52,2.55,12,0.18,23.00,392.00,1817,20240516,-44.91,897,20241209,11.59,1332,-24.85,20250204,959,4.38,20250310,1817,-44.91,20240516,897,11.59,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,130854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-10,5,-0.99,55668685,55869,205.80,1016,1016,981,1313,707,1010,996.41,0.70,0,-946,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,314,43.48,2.55,12,0.18,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,995,-15,5,-1.49,53626320,53821,198.26,1016,1016,981,1313,707,1010,996.38,0.70,0,-910,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,313,43.26,2.54,12,0.17,23.00,392.00,1817,20240516,-45.24,897,20241209,10.93,1332,-25.30,20250204,959,3.75,20250310,1817,-45.24,20240516,897,10.93,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-10,5,-0.99,27718121,27781,102.34,1016,1016,991,1313,707,1010,997.74,0.70,0,-3262,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,314,43.48,2.55,12,0.09,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1002,-8,5,-0.79,12775967,12761,47.01,1016,1016,991,1313,707,1010,1001.17,0.70,0,-3587,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,315,43.57,2.56,12,0.04,23.00,392.00,1817,20240516,-44.85,897,20241209,11.71,1332,-24.77,20250204,959,4.48,20250310,1817,-44.85,20240516,897,11.71,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250318,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,0,3,0.00,2699977,2695,9.93,1016,1016,997,1313,707,1010,1001.85,0.70,0,-1543,1037,1023,1012,998,987,1018,993,157,303,500,600,1,1,31445725,318,43.91,2.58,12,0.01,23.00,392.00,1817,20240516,-44.41,897,20241209,12.60,1332,-24.17,20250204,959,5.32,20250310,1817,-44.41,20240516,897,12.60,20241209,0.39,N,148780,500,157 억,,220570,N,N,0,N,00,N
20250317,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,-6,5,-0.59,27239503,27070,100.90,1016,1026,1001,1320,712,1016,1006.26,0.71,0,-3023,1045,1030,1014,999,983,1038,1007,157,304,500,600,1,1,31445725,318,43.91,2.58,12,0.09,23.00,392.00,1817,20240516,-44.41,897,20241209,12.60,1332,-24.17,20250204,959,5.32,20250310,1817,-44.41,20240516,897,12.60,20241209,0.39,N,148780,500,157 억,,223593,N,N,0,N,00,N
20250317,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,-9,5,-0.89,25053788,24903,92.82,1016,1026,1001,1320,712,1016,1006.06,0.71,0,-1702,1045,1030,1014,999,983,1038,1007,157,304,500,600,1,1,31445725,317,43.78,2.57,12,0.08,23.00,392.00,1817,20240516,-44.58,897,20241209,12.26,1332,-24.40,20250204,959,5.01,20250310,1817,-44.58,20240516,897,12.26,20241209,0.39,N,148780,500,157 억,,223593,N,N,0,N,00,N
20250317,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,-9,5,-0.89,21926947,21787,81.21,1016,1026,1001,1320,712,1016,1006.42,0.71,0,-983,1045,1030,1014,999,983,1038,1007,157,304,500,600,1,1,31445725,317,43.78,2.57,12,0.07,23.00,392.00,1817,20240516,-44.58,897,20241209,12.26,1332,-24.40,20250204,959,5.01,20250310,1817,-44.58,20240516,897,12.26,20241209,0.39,N,148780,500,157 억,,223593,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 160853 57 100.00 KOSDAQ IT 서비스 N N N N N 1005 -5 5 -0.50 62772149 62956 231.91 1016 1016 981 1313 707 1010 997.08 0.70 0 -1115 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 316 43.70 2.56 12 0.20 23.00 392.00 1817 20240516 -44.69 897 20241209 12.04 1332 -24.55 20250204 959 4.80 20250310 1817 -44.69 20240516 897 12.04 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
3 20250318 150857 57 100.00 KOSDAQ IT 서비스 N N N N N 1001 -9 5 -0.89 57785039 57985 213.60 1016 1016 981 1313 707 1010 996.55 0.70 0 -806 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 315 43.52 2.55 12 0.18 23.00 392.00 1817 20240516 -44.91 897 20241209 11.59 1332 -24.85 20250204 959 4.38 20250310 1817 -44.91 20240516 897 11.59 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
4 20250318 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 1001 -9 5 -0.89 57340703 57541 211.96 1016 1016 981 1313 707 1010 996.52 0.70 0 -797 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 315 43.52 2.55 12 0.18 23.00 392.00 1817 20240516 -44.91 897 20241209 11.59 1332 -24.85 20250204 959 4.38 20250310 1817 -44.91 20240516 897 11.59 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
5 20250318 130854 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 -10 5 -0.99 55668685 55869 205.80 1016 1016 981 1313 707 1010 996.41 0.70 0 -946 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 314 43.48 2.55 12 0.18 23.00 392.00 1817 20240516 -44.96 897 20241209 11.48 1332 -24.92 20250204 959 4.28 20250310 1817 -44.96 20240516 897 11.48 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
6 20250318 120855 57 100.00 KOSDAQ IT 서비스 N N N N N 995 -15 5 -1.49 53626320 53821 198.26 1016 1016 981 1313 707 1010 996.38 0.70 0 -910 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 313 43.26 2.54 12 0.17 23.00 392.00 1817 20240516 -45.24 897 20241209 10.93 1332 -25.30 20250204 959 3.75 20250310 1817 -45.24 20240516 897 10.93 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
7 20250318 110853 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 -10 5 -0.99 27718121 27781 102.34 1016 1016 991 1313 707 1010 997.74 0.70 0 -3262 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 314 43.48 2.55 12 0.09 23.00 392.00 1817 20240516 -44.96 897 20241209 11.48 1332 -24.92 20250204 959 4.28 20250310 1817 -44.96 20240516 897 11.48 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
8 20250318 100856 57 100.00 KOSDAQ IT 서비스 N N N N N 1002 -8 5 -0.79 12775967 12761 47.01 1016 1016 991 1313 707 1010 1001.17 0.70 0 -3587 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 315 43.57 2.56 12 0.04 23.00 392.00 1817 20240516 -44.85 897 20241209 11.71 1332 -24.77 20250204 959 4.48 20250310 1817 -44.85 20240516 897 11.71 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
9 20250318 090859 57 100.00 KOSDAQ IT 서비스 N N N N N 1010 0 3 0.00 2699977 2695 9.93 1016 1016 997 1313 707 1010 1001.85 0.70 0 -1543 1037 1023 1012 998 987 1018 993 157 303 500 600 1 1 31445725 318 43.91 2.58 12 0.01 23.00 392.00 1817 20240516 -44.41 897 20241209 12.60 1332 -24.17 20250204 959 5.32 20250310 1817 -44.41 20240516 897 12.60 20241209 0.39 N 148780 500 157 억 220570 N N 0 N 00 N
10 20250317 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 1010 -6 5 -0.59 27239503 27070 100.90 1016 1026 1001 1320 712 1016 1006.26 0.71 0 -3023 1045 1030 1014 999 983 1038 1007 157 304 500 600 1 1 31445725 318 43.91 2.58 12 0.09 23.00 392.00 1817 20240516 -44.41 897 20241209 12.60 1332 -24.17 20250204 959 5.32 20250310 1817 -44.41 20240516 897 12.60 20241209 0.39 N 148780 500 157 억 223593 N N 0 N 00 N
11 20250317 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 1007 -9 5 -0.89 25053788 24903 92.82 1016 1026 1001 1320 712 1016 1006.06 0.71 0 -1702 1045 1030 1014 999 983 1038 1007 157 304 500 600 1 1 31445725 317 43.78 2.57 12 0.08 23.00 392.00 1817 20240516 -44.58 897 20241209 12.26 1332 -24.40 20250204 959 5.01 20250310 1817 -44.58 20240516 897 12.26 20241209 0.39 N 148780 500 157 억 223593 N N 0 N 00 N
12 20250317 140853 57 100.00 KOSDAQ IT 서비스 N N N N N 1007 -9 5 -0.89 21926947 21787 81.21 1016 1026 1001 1320 712 1016 1006.42 0.71 0 -983 1045 1030 1014 999 983 1038 1007 157 304 500 600 1 1 31445725 317 43.78 2.57 12 0.07 23.00 392.00 1817 20240516 -44.58 897 20241209 12.26 1332 -24.40 20250204 959 5.01 20250310 1817 -44.58 20240516 897 12.26 20241209 0.39 N 148780 500 157 억 223593 N N 0 N 00 N