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
288980/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
20250318,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,6,2,0.56,93017811,85737,157.31,1082,1099,1075,1404,756,1080,1084.86,2.07,0,6971,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,375,155.14,0.96,12,0.25,7.00,1137.00,3265,20240402,-66.74,1053,20250312,3.13,1540,-29.48,20250206,1053,3.13,20250312,3265,-66.74,20240402,1053,3.13,20250312,2.60,N,288980,500,172 억,,716802,N,N,53,N,00,N
20250318,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,4,2,0.37,91308795,84167,154.43,1082,1099,1075,1404,756,1080,1084.85,2.07,0,7148,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,375,154.86,0.95,12,0.24,7.00,1137.00,3265,20240402,-66.80,1053,20250312,2.94,1540,-29.61,20250206,1053,2.94,20250312,3265,-66.80,20240402,1053,2.94,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250318,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,0,3,0.00,81614452,75206,137.99,1082,1099,1075,1404,756,1080,1085.21,2.07,0,6448,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,373,154.29,0.95,12,0.22,7.00,1137.00,3265,20240402,-66.92,1053,20250312,2.56,1540,-29.87,20250206,1053,2.56,20250312,3265,-66.92,20240402,1053,2.56,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250318,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1089,9,2,0.83,69549823,64033,117.49,1082,1099,1075,1404,756,1080,1086.16,2.07,0,7297,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,376,155.57,0.96,12,0.19,7.00,1137.00,3265,20240402,-66.65,1053,20250312,3.42,1540,-29.29,20250206,1053,3.42,20250312,3265,-66.65,20240402,1053,3.42,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250318,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1087,7,2,0.65,48061037,44205,81.11,1082,1099,1075,1404,756,1080,1087.23,2.07,0,5698,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,376,155.29,0.96,12,0.13,7.00,1137.00,3265,20240402,-66.71,1053,20250312,3.23,1540,-29.42,20250206,1053,3.23,20250312,3265,-66.71,20240402,1053,3.23,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250318,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1089,9,2,0.83,44463569,40893,75.03,1082,1099,1075,1404,756,1080,1087.31,2.07,0,5260,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,376,155.57,0.96,12,0.12,7.00,1137.00,3265,20240402,-66.65,1053,20250312,3.42,1540,-29.29,20250206,1053,3.42,20250312,3265,-66.65,20240402,1053,3.42,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250318,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1098,18,2,1.67,36875555,33929,62.25,1082,1099,1075,1404,756,1080,1086.84,2.07,0,5486,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,379,156.86,0.97,12,0.10,7.00,1137.00,3265,20240402,-66.37,1053,20250312,4.27,1540,-28.70,20250206,1053,4.27,20250312,3265,-66.37,20240402,1053,4.27,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250318,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,-4,5,-0.37,12392952,11489,21.08,1082,1095,1075,1404,756,1080,1078.68,2.07,0,-3556,1114,1096,1087,1069,1060,1092,1065,173,324,500,730,1,1,34556562,372,153.71,0.95,12,0.03,7.00,1137.00,3265,20240402,-67.04,1053,20250312,2.18,1540,-30.13,20250206,1053,2.18,20250312,3265,-67.04,20240402,1053,2.18,20250312,2.60,N,288980,500,172 억,,716802,N,N,0,N,00,N
20250317,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-8,5,-0.74,57818510,53234,43.15,1088,1105,1078,1414,762,1088,1086.09,2.15,0,-25785,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,373,154.29,0.95,12,0.15,7.00,1137.00,3265,20240402,-66.92,1053,20250312,2.56,1540,-29.87,20250206,1053,2.56,20250312,3265,-66.92,20240402,1053,2.56,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-8,5,-0.74,54949479,50579,41.00,1088,1105,1078,1414,762,1088,1086.41,2.15,0,-24705,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,373,154.29,0.95,12,0.15,7.00,1137.00,3265,20240402,-66.92,1053,20250312,2.56,1540,-29.87,20250206,1053,2.56,20250312,3265,-66.92,20240402,1053,2.56,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,-7,5,-0.64,48904629,44978,36.46,1088,1105,1078,1414,762,1088,1087.30,2.15,0,-22481,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,374,154.43,0.95,12,0.13,7.00,1137.00,3265,20240402,-66.89,1053,20250312,2.66,1540,-29.81,20250206,1053,2.66,20250312,3265,-66.89,20240402,1053,2.66,20250312,2.60,N,288980,500,172 억,,741898,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 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 1086 6 2 0.56 93017811 85737 157.31 1082 1099 1075 1404 756 1080 1084.86 2.07 0 6971 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 375 155.14 0.96 12 0.25 7.00 1137.00 3265 20240402 -66.74 1053 20250312 3.13 1540 -29.48 20250206 1053 3.13 20250312 3265 -66.74 20240402 1053 3.13 20250312 2.60 N 288980 500 172 억 716802 N N 53 N 00 N
3 20250318 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 1084 4 2 0.37 91308795 84167 154.43 1082 1099 1075 1404 756 1080 1084.85 2.07 0 7148 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 375 154.86 0.95 12 0.24 7.00 1137.00 3265 20240402 -66.80 1053 20250312 2.94 1540 -29.61 20250206 1053 2.94 20250312 3265 -66.80 20240402 1053 2.94 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
4 20250318 141109 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 0 3 0.00 81614452 75206 137.99 1082 1099 1075 1404 756 1080 1085.21 2.07 0 6448 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 373 154.29 0.95 12 0.22 7.00 1137.00 3265 20240402 -66.92 1053 20250312 2.56 1540 -29.87 20250206 1053 2.56 20250312 3265 -66.92 20240402 1053 2.56 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
5 20250318 131108 57 100.00 KOSDAQ IT 서비스 N N N N N 1089 9 2 0.83 69549823 64033 117.49 1082 1099 1075 1404 756 1080 1086.16 2.07 0 7297 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 376 155.57 0.96 12 0.19 7.00 1137.00 3265 20240402 -66.65 1053 20250312 3.42 1540 -29.29 20250206 1053 3.42 20250312 3265 -66.65 20240402 1053 3.42 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
6 20250318 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 1087 7 2 0.65 48061037 44205 81.11 1082 1099 1075 1404 756 1080 1087.23 2.07 0 5698 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 376 155.29 0.96 12 0.13 7.00 1137.00 3265 20240402 -66.71 1053 20250312 3.23 1540 -29.42 20250206 1053 3.23 20250312 3265 -66.71 20240402 1053 3.23 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
7 20250318 111108 57 100.00 KOSDAQ IT 서비스 N N N N N 1089 9 2 0.83 44463569 40893 75.03 1082 1099 1075 1404 756 1080 1087.31 2.07 0 5260 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 376 155.57 0.96 12 0.12 7.00 1137.00 3265 20240402 -66.65 1053 20250312 3.42 1540 -29.29 20250206 1053 3.42 20250312 3265 -66.65 20240402 1053 3.42 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
8 20250318 101111 57 100.00 KOSDAQ IT 서비스 N N N N N 1098 18 2 1.67 36875555 33929 62.25 1082 1099 1075 1404 756 1080 1086.84 2.07 0 5486 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 379 156.86 0.97 12 0.10 7.00 1137.00 3265 20240402 -66.37 1053 20250312 4.27 1540 -28.70 20250206 1053 4.27 20250312 3265 -66.37 20240402 1053 4.27 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
9 20250318 091114 57 100.00 KOSDAQ IT 서비스 N N N N N 1076 -4 5 -0.37 12392952 11489 21.08 1082 1095 1075 1404 756 1080 1078.68 2.07 0 -3556 1114 1096 1087 1069 1060 1092 1065 173 324 500 730 1 1 34556562 372 153.71 0.95 12 0.03 7.00 1137.00 3265 20240402 -67.04 1053 20250312 2.18 1540 -30.13 20250206 1053 2.18 20250312 3265 -67.04 20240402 1053 2.18 20250312 2.60 N 288980 500 172 억 716802 N N 0 N 00 N
10 20250317 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -8 5 -0.74 57818510 53234 43.15 1088 1105 1078 1414 762 1088 1086.09 2.15 0 -25785 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 373 154.29 0.95 12 0.15 7.00 1137.00 3265 20240402 -66.92 1053 20250312 2.56 1540 -29.87 20250206 1053 2.56 20250312 3265 -66.92 20240402 1053 2.56 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
11 20250317 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -8 5 -0.74 54949479 50579 41.00 1088 1105 1078 1414 762 1088 1086.41 2.15 0 -24705 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 373 154.29 0.95 12 0.15 7.00 1137.00 3265 20240402 -66.92 1053 20250312 2.56 1540 -29.87 20250206 1053 2.56 20250312 3265 -66.92 20240402 1053 2.56 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
12 20250317 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 1081 -7 5 -0.64 48904629 44978 36.46 1088 1105 1078 1414 762 1088 1087.30 2.15 0 -22481 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 374 154.43 0.95 12 0.13 7.00 1137.00 3265 20240402 -66.89 1053 20250312 2.66 1540 -29.81 20250206 1053 2.66 20250312 3265 -66.89 20240402 1053 2.66 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N