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
208640/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
20250318,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,-1,5,-0.36,195034318,697998,185.53,276,296,271,357,193,275,279.44,0.39,0,-54470,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,382,-3.08,1.47,12,0.50,-89.00,187.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,3,2,1.09,191011319,683400,181.65,276,296,271,357,193,275,279.50,0.39,0,-49639,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,387,-3.12,1.49,12,0.49,-89.00,187.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,1,2,0.36,179182815,640396,170.22,276,296,271,357,193,275,279.80,0.39,0,-39760,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,384,-3.10,1.48,12,0.46,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,2,2,0.73,171119611,611208,162.46,276,296,271,357,193,275,279.97,0.39,0,-44430,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,386,-3.11,1.48,12,0.44,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,120944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,3,2,1.09,147695797,526692,140.00,276,296,271,357,193,275,280.42,0.39,0,-43247,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,387,-3.12,1.49,12,0.38,-89.00,187.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,2,2,0.73,138273443,492674,130.96,276,296,271,357,193,275,280.66,0.39,0,-38545,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,386,-3.11,1.48,12,0.35,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,100946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,-1,5,-0.36,26304875,96373,25.62,276,276,272,357,193,275,272.95,0.39,0,811,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,382,-3.08,1.47,12,0.07,-89.00,187.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250318,090948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,275,0,3,0.00,2335471,8507,2.26,276,276,274,357,193,275,274.54,0.39,0,-5098,288,281,278,271,268,280,270,139,82,100,170,1,1,139240254,383,-3.09,1.47,12,0.01,-89.00,187.00,513,20241118,-46.39,225,20241112,22.22,391,-29.67,20250226,254,8.27,20250217,513,-46.39,20241118,225,22.22,20241112,0.00,N,208640,100,139 억,,544459,N,N,0,N,00,N
20250317,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,275,-9,5,-3.17,104280101,376206,76.14,284,285,275,369,199,284,277.19,0.42,0,-36173,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,383,-3.09,1.47,12,0.27,-89.00,187.00,513,20241118,-46.39,225,20241112,22.22,391,-29.67,20250226,254,8.27,20250217,513,-46.39,20241118,225,22.22,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-8,5,-2.82,91728653,330647,66.92,284,285,275,369,199,284,277.42,0.42,0,-30921,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,384,-3.10,1.48,12,0.24,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,-7,5,-2.46,76983367,277145,56.09,284,285,275,369,199,284,277.77,0.42,0,-14382,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,386,-3.11,1.48,12,0.20,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,589633,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 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 274 -1 5 -0.36 195034318 697998 185.53 276 296 271 357 193 275 279.44 0.39 0 -54470 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 382 -3.08 1.47 12 0.50 -89.00 187.00 513 20241118 -46.59 225 20241112 21.78 391 -29.92 20250226 254 7.87 20250217 513 -46.59 20241118 225 21.78 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
3 20250318 150947 57 100.00 KOSDAQ IT 서비스 N N N N N 278 3 2 1.09 191011319 683400 181.65 276 296 271 357 193 275 279.50 0.39 0 -49639 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 387 -3.12 1.49 12 0.49 -89.00 187.00 513 20241118 -45.81 225 20241112 23.56 391 -28.90 20250226 254 9.45 20250217 513 -45.81 20241118 225 23.56 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
4 20250318 140944 57 100.00 KOSDAQ IT 서비스 N N N N N 276 1 2 0.36 179182815 640396 170.22 276 296 271 357 193 275 279.80 0.39 0 -39760 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 384 -3.10 1.48 12 0.46 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
5 20250318 130943 57 100.00 KOSDAQ IT 서비스 N N N N N 277 2 2 0.73 171119611 611208 162.46 276 296 271 357 193 275 279.97 0.39 0 -44430 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 386 -3.11 1.48 12 0.44 -89.00 187.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
6 20250318 120944 57 100.00 KOSDAQ IT 서비스 N N N N N 278 3 2 1.09 147695797 526692 140.00 276 296 271 357 193 275 280.42 0.39 0 -43247 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 387 -3.12 1.49 12 0.38 -89.00 187.00 513 20241118 -45.81 225 20241112 23.56 391 -28.90 20250226 254 9.45 20250217 513 -45.81 20241118 225 23.56 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
7 20250318 110943 57 100.00 KOSDAQ IT 서비스 N N N N N 277 2 2 0.73 138273443 492674 130.96 276 296 271 357 193 275 280.66 0.39 0 -38545 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 386 -3.11 1.48 12 0.35 -89.00 187.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
8 20250318 100946 57 100.00 KOSDAQ IT 서비스 N N N N N 274 -1 5 -0.36 26304875 96373 25.62 276 276 272 357 193 275 272.95 0.39 0 811 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 382 -3.08 1.47 12 0.07 -89.00 187.00 513 20241118 -46.59 225 20241112 21.78 391 -29.92 20250226 254 7.87 20250217 513 -46.59 20241118 225 21.78 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
9 20250318 090948 57 100.00 KOSDAQ IT 서비스 N N N N N 275 0 3 0.00 2335471 8507 2.26 276 276 274 357 193 275 274.54 0.39 0 -5098 288 281 278 271 268 280 270 139 82 100 170 1 1 139240254 383 -3.09 1.47 12 0.01 -89.00 187.00 513 20241118 -46.39 225 20241112 22.22 391 -29.67 20250226 254 8.27 20250217 513 -46.39 20241118 225 22.22 20241112 0.00 N 208640 100 139 억 544459 N N 0 N 00 N
10 20250317 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 275 -9 5 -3.17 104280101 376206 76.14 284 285 275 369 199 284 277.19 0.42 0 -36173 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 383 -3.09 1.47 12 0.27 -89.00 187.00 513 20241118 -46.39 225 20241112 22.22 391 -29.67 20250226 254 8.27 20250217 513 -46.39 20241118 225 22.22 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
11 20250317 150940 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -8 5 -2.82 91728653 330647 66.92 284 285 275 369 199 284 277.42 0.42 0 -30921 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 384 -3.10 1.48 12 0.24 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
12 20250317 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 277 -7 5 -2.46 76983367 277145 56.09 284 285 275 369 199 284 277.77 0.42 0 -14382 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 386 -3.11 1.48 12 0.20 -89.00 187.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N