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
294570/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
20250318,161116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19560,40,2,0.20,473983620,24290,149.34,19640,19650,18500,25350,13670,19520,19513.41,2.63,0,8094,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2006,27.94,1.52,12,0.24,700.00,12867.00,21250,20240401,-7.95,10180,20240805,92.14,19970,-2.05,20250221,14940,30.92,20250204,21250,-7.95,20240401,10180,92.14,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,151121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19620,100,2,0.51,407983630,20919,128.61,19640,19650,18500,25350,13670,19520,19503.02,2.63,0,7708,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2012,28.03,1.52,12,0.20,700.00,12867.00,21250,20240401,-7.67,10180,20240805,92.73,19970,-1.75,20250221,14940,31.33,20250204,21250,-7.67,20240401,10180,92.73,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,141117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19530,10,2,0.05,322900540,16576,101.91,19640,19640,18500,25350,13670,19520,19480.00,2.63,0,4435,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2003,27.90,1.52,12,0.16,700.00,12867.00,21250,20240401,-8.09,10180,20240805,91.85,19970,-2.20,20250221,14940,30.72,20250204,21250,-8.09,20240401,10180,91.85,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,131116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19620,100,2,0.51,182056600,9358,57.53,19640,19640,18500,25350,13670,19520,19454.65,2.63,0,3425,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2012,28.03,1.52,12,0.09,700.00,12867.00,21250,20240401,-7.67,10180,20240805,92.73,19970,-1.75,20250221,14940,31.33,20250204,21250,-7.67,20240401,10180,92.73,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,121119,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19480,-40,5,-0.20,145886130,7506,46.15,19640,19640,18500,25350,13670,19520,19435.94,2.63,0,2088,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,1998,27.83,1.51,12,0.07,700.00,12867.00,21250,20240401,-8.33,10180,20240805,91.36,19970,-2.45,20250221,14940,30.39,20250204,21250,-8.33,20240401,10180,91.36,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,111117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19570,50,2,0.26,139606770,7184,44.17,19640,19640,18500,25350,13670,19520,19433.01,2.63,0,1931,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2007,27.96,1.52,12,0.07,700.00,12867.00,21250,20240401,-7.91,10180,20240805,92.24,19970,-2.00,20250221,14940,30.99,20250204,21250,-7.91,20240401,10180,92.24,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,101119,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19470,-50,5,-0.26,81303330,4200,25.82,19640,19640,18500,25350,13670,19520,19357.94,2.63,0,-86,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,1997,27.81,1.51,12,0.04,700.00,12867.00,21250,20240401,-8.38,10180,20240805,91.26,19970,-2.50,20250221,14940,30.32,20250204,21250,-8.38,20240401,10180,91.26,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250318,091122,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19520,0,3,0.00,17305510,898,5.52,19640,19640,18500,25350,13670,19520,19271.17,2.63,0,36,19846,19682,19416,19252,18986,19765,19335,51,5830,500,14050,10,1,10254685,2002,27.89,1.52,12,0.01,700.00,12867.00,21250,20240401,-8.14,10180,20240805,91.75,19970,-2.25,20250221,14940,30.66,20250204,21250,-8.14,20240401,10180,91.75,20240805,0.88,N,294570,500,51 억,,270202,N,N,0,N,00,N
20250317,161114,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19520,160,2,0.83,312240315,16118,77.27,19300,19580,19150,25150,13560,19360,19372.14,2.66,0,3956,19886,19622,19236,18972,18586,19755,19105,51,5790,500,13930,10,1,10254685,2002,27.89,1.52,12,0.16,700.00,12867.00,21250,20240401,-8.14,10180,20240805,91.75,19970,-2.25,20250221,14940,30.66,20250204,21250,-8.14,20240401,10180,91.75,20240805,0.89,N,294570,500,51 억,,273165,N,N,0,N,00,N
20250317,151113,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19580,220,2,1.14,303891865,15691,75.23,19300,19580,19150,25150,13560,19360,19367.27,2.66,0,3982,19886,19622,19236,18972,18586,19755,19105,51,5790,500,13930,10,1,10254685,2008,27.97,1.52,12,0.15,700.00,12867.00,21250,20240401,-7.86,10180,20240805,92.34,19970,-1.95,20250221,14940,31.06,20250204,21250,-7.86,20240401,10180,92.34,20240805,0.89,N,294570,500,51 억,,273165,N,N,0,N,00,N
20250317,141116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19390,30,2,0.15,180874500,9362,44.88,19300,19480,19150,25150,13560,19360,19320.07,2.66,0,1353,19886,19622,19236,18972,18586,19755,19105,51,5790,500,13930,10,1,10254685,1988,27.70,1.51,12,0.09,700.00,12867.00,21250,20240401,-8.75,10180,20240805,90.47,19970,-2.90,20250221,14940,29.79,20250204,21250,-8.75,20240401,10180,90.47,20240805,0.89,N,294570,500,51 억,,273165,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 161116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19560 40 2 0.20 473983620 24290 149.34 19640 19650 18500 25350 13670 19520 19513.41 2.63 0 8094 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 2006 27.94 1.52 12 0.24 700.00 12867.00 21250 20240401 -7.95 10180 20240805 92.14 19970 -2.05 20250221 14940 30.92 20250204 21250 -7.95 20240401 10180 92.14 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
3 20250318 151121 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19620 100 2 0.51 407983630 20919 128.61 19640 19650 18500 25350 13670 19520 19503.02 2.63 0 7708 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 2012 28.03 1.52 12 0.20 700.00 12867.00 21250 20240401 -7.67 10180 20240805 92.73 19970 -1.75 20250221 14940 31.33 20250204 21250 -7.67 20240401 10180 92.73 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
4 20250318 141117 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19530 10 2 0.05 322900540 16576 101.91 19640 19640 18500 25350 13670 19520 19480.00 2.63 0 4435 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 2003 27.90 1.52 12 0.16 700.00 12867.00 21250 20240401 -8.09 10180 20240805 91.85 19970 -2.20 20250221 14940 30.72 20250204 21250 -8.09 20240401 10180 91.85 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
5 20250318 131116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19620 100 2 0.51 182056600 9358 57.53 19640 19640 18500 25350 13670 19520 19454.65 2.63 0 3425 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 2012 28.03 1.52 12 0.09 700.00 12867.00 21250 20240401 -7.67 10180 20240805 92.73 19970 -1.75 20250221 14940 31.33 20250204 21250 -7.67 20240401 10180 92.73 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
6 20250318 121119 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19480 -40 5 -0.20 145886130 7506 46.15 19640 19640 18500 25350 13670 19520 19435.94 2.63 0 2088 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 1998 27.83 1.51 12 0.07 700.00 12867.00 21250 20240401 -8.33 10180 20240805 91.36 19970 -2.45 20250221 14940 30.39 20250204 21250 -8.33 20240401 10180 91.36 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
7 20250318 111117 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19570 50 2 0.26 139606770 7184 44.17 19640 19640 18500 25350 13670 19520 19433.01 2.63 0 1931 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 2007 27.96 1.52 12 0.07 700.00 12867.00 21250 20240401 -7.91 10180 20240805 92.24 19970 -2.00 20250221 14940 30.99 20250204 21250 -7.91 20240401 10180 92.24 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
8 20250318 101119 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19470 -50 5 -0.26 81303330 4200 25.82 19640 19640 18500 25350 13670 19520 19357.94 2.63 0 -86 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 1997 27.81 1.51 12 0.04 700.00 12867.00 21250 20240401 -8.38 10180 20240805 91.26 19970 -2.50 20250221 14940 30.32 20250204 21250 -8.38 20240401 10180 91.26 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
9 20250318 091122 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19520 0 3 0.00 17305510 898 5.52 19640 19640 18500 25350 13670 19520 19271.17 2.63 0 36 19846 19682 19416 19252 18986 19765 19335 51 5830 500 14050 10 1 10254685 2002 27.89 1.52 12 0.01 700.00 12867.00 21250 20240401 -8.14 10180 20240805 91.75 19970 -2.25 20250221 14940 30.66 20250204 21250 -8.14 20240401 10180 91.75 20240805 0.88 N 294570 500 51 억 270202 N N 0 N 00 N
10 20250317 161114 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19520 160 2 0.83 312240315 16118 77.27 19300 19580 19150 25150 13560 19360 19372.14 2.66 0 3956 19886 19622 19236 18972 18586 19755 19105 51 5790 500 13930 10 1 10254685 2002 27.89 1.52 12 0.16 700.00 12867.00 21250 20240401 -8.14 10180 20240805 91.75 19970 -2.25 20250221 14940 30.66 20250204 21250 -8.14 20240401 10180 91.75 20240805 0.89 N 294570 500 51 억 273165 N N 0 N 00 N
11 20250317 151113 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19580 220 2 1.14 303891865 15691 75.23 19300 19580 19150 25150 13560 19360 19367.27 2.66 0 3982 19886 19622 19236 18972 18586 19755 19105 51 5790 500 13930 10 1 10254685 2008 27.97 1.52 12 0.15 700.00 12867.00 21250 20240401 -7.86 10180 20240805 92.34 19970 -1.95 20250221 14940 31.06 20250204 21250 -7.86 20240401 10180 92.34 20240805 0.89 N 294570 500 51 억 273165 N N 0 N 00 N
12 20250317 141116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19390 30 2 0.15 180874500 9362 44.88 19300 19480 19150 25150 13560 19360 19320.07 2.66 0 1353 19886 19622 19236 18972 18586 19755 19105 51 5790 500 13930 10 1 10254685 1988 27.70 1.51 12 0.09 700.00 12867.00 21250 20240401 -8.75 10180 20240805 90.47 19970 -2.90 20250221 14940 29.79 20250204 21250 -8.75 20240401 10180 90.47 20240805 0.89 N 294570 500 51 억 273165 N N 0 N 00 N