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
304100/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
20250318,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,-150,5,-0.60,2856242950,115195,86.72,25000,25150,24550,32500,17500,25000,24794.74,1.55,0,-8843,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3014,-31.94,4.12,12,0.95,-778.00,6033.00,36950,20250211,-32.75,12340,20240805,101.38,36950,-32.75,20250211,21500,15.58,20250117,36950,-32.75,20250211,12340,101.38,20240805,2.77,N,304100,500,60 억,,188426,N,N,60,N,00,N
20250318,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-200,5,-0.80,2657843925,107206,80.70,25000,25150,24550,32500,17500,25000,24791.93,1.55,0,-8958,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3008,-31.88,4.11,12,0.88,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250318,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24600,-400,5,-1.60,2344458500,94515,71.15,25000,25150,24600,32500,17500,25000,24805.15,1.55,0,-10163,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,2984,-31.62,4.08,12,0.78,-778.00,6033.00,36950,20250211,-33.42,12340,20240805,99.35,36950,-33.42,20250211,21500,14.42,20250117,36950,-33.42,20250211,12340,99.35,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250318,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24700,-300,5,-1.20,1910701500,76937,57.92,25000,25150,24700,32500,17500,25000,24834.62,1.55,0,-8348,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,2996,-31.75,4.09,12,0.63,-778.00,6033.00,36950,20250211,-33.15,12340,20240805,100.16,36950,-33.15,20250211,21500,14.88,20250117,36950,-33.15,20250211,12340,100.16,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250318,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-200,5,-0.80,1680246275,67620,50.90,25000,25150,24700,32500,17500,25000,24848.36,1.55,0,-6876,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3008,-31.88,4.11,12,0.56,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250318,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24700,-300,5,-1.20,1513469525,60885,45.83,25000,25150,24700,32500,17500,25000,24857.84,1.55,0,-5341,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,2996,-31.75,4.09,12,0.50,-778.00,6033.00,36950,20250211,-33.15,12340,20240805,100.16,36950,-33.15,20250211,21500,14.88,20250117,36950,-33.15,20250211,12340,100.16,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250318,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-200,5,-0.80,1209245650,48614,36.60,25000,25150,24750,32500,17500,25000,24874.43,1.55,0,-4543,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3008,-31.88,4.11,12,0.40,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250318,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24900,-100,5,-0.40,403780250,16200,12.20,25000,25150,24800,32500,17500,25000,24924.71,1.55,0,255,25400,25200,24900,24700,24400,25050,24550,61,7500,500,17500,50,1,12130568,3021,-32.01,4.13,12,0.13,-778.00,6033.00,36950,20250211,-32.61,12340,20240805,101.78,36950,-32.61,20250211,21500,15.81,20250117,36950,-32.61,20250211,12340,101.78,20240805,2.77,N,304100,500,60 억,,188426,N,N,459,N,00,N
20250317,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25000,200,2,0.81,3276402575,131614,71.96,25050,25100,24600,32200,17400,24800,24893.87,1.60,0,-6122,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3033,-32.13,4.14,12,1.08,-778.00,6033.00,36950,20250211,-32.34,12340,20240805,102.59,36950,-32.34,20250211,21500,16.28,20250117,36950,-32.34,20250211,12340,102.59,20240805,2.77,N,304100,500,60 억,,194590,N,N,459,N,00,N
20250317,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,0,3,0.00,3115358075,125151,68.43,25050,25100,24600,32200,17400,24800,24892.79,1.60,0,-6703,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3008,-31.88,4.11,12,1.03,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24900,100,2,0.40,2610939775,104863,57.34,25050,25100,24600,32200,17400,24800,24898.58,1.60,0,-3875,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3021,-32.01,4.13,12,0.86,-778.00,6033.00,36950,20250211,-32.61,12340,20240805,101.78,36950,-32.61,20250211,21500,15.81,20250117,36950,-32.61,20250211,12340,101.78,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,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 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 -150 5 -0.60 2856242950 115195 86.72 25000 25150 24550 32500 17500 25000 24794.74 1.55 0 -8843 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 3014 -31.94 4.12 12 0.95 -778.00 6033.00 36950 20250211 -32.75 12340 20240805 101.38 36950 -32.75 20250211 21500 15.58 20250117 36950 -32.75 20250211 12340 101.38 20240805 2.77 N 304100 500 60 억 188426 N N 60 N 00 N
3 20250318 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 -200 5 -0.80 2657843925 107206 80.70 25000 25150 24550 32500 17500 25000 24791.93 1.55 0 -8958 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 3008 -31.88 4.11 12 0.88 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
4 20250318 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 24600 -400 5 -1.60 2344458500 94515 71.15 25000 25150 24600 32500 17500 25000 24805.15 1.55 0 -10163 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 2984 -31.62 4.08 12 0.78 -778.00 6033.00 36950 20250211 -33.42 12340 20240805 99.35 36950 -33.42 20250211 21500 14.42 20250117 36950 -33.42 20250211 12340 99.35 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
5 20250318 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 24700 -300 5 -1.20 1910701500 76937 57.92 25000 25150 24700 32500 17500 25000 24834.62 1.55 0 -8348 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 2996 -31.75 4.09 12 0.63 -778.00 6033.00 36950 20250211 -33.15 12340 20240805 100.16 36950 -33.15 20250211 21500 14.88 20250117 36950 -33.15 20250211 12340 100.16 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
6 20250318 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 -200 5 -0.80 1680246275 67620 50.90 25000 25150 24700 32500 17500 25000 24848.36 1.55 0 -6876 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 3008 -31.88 4.11 12 0.56 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
7 20250318 111127 57 100.00 KOSDAQ IT 서비스 N N N N N 24700 -300 5 -1.20 1513469525 60885 45.83 25000 25150 24700 32500 17500 25000 24857.84 1.55 0 -5341 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 2996 -31.75 4.09 12 0.50 -778.00 6033.00 36950 20250211 -33.15 12340 20240805 100.16 36950 -33.15 20250211 21500 14.88 20250117 36950 -33.15 20250211 12340 100.16 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
8 20250318 101130 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 -200 5 -0.80 1209245650 48614 36.60 25000 25150 24750 32500 17500 25000 24874.43 1.55 0 -4543 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 3008 -31.88 4.11 12 0.40 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
9 20250318 091133 57 100.00 KOSDAQ IT 서비스 N N N N N 24900 -100 5 -0.40 403780250 16200 12.20 25000 25150 24800 32500 17500 25000 24924.71 1.55 0 255 25400 25200 24900 24700 24400 25050 24550 61 7500 500 17500 50 1 12130568 3021 -32.01 4.13 12 0.13 -778.00 6033.00 36950 20250211 -32.61 12340 20240805 101.78 36950 -32.61 20250211 21500 15.81 20250117 36950 -32.61 20250211 12340 101.78 20240805 2.77 N 304100 500 60 억 188426 N N 459 N 00 N
10 20250317 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 25000 200 2 0.81 3276402575 131614 71.96 25050 25100 24600 32200 17400 24800 24893.87 1.60 0 -6122 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3033 -32.13 4.14 12 1.08 -778.00 6033.00 36950 20250211 -32.34 12340 20240805 102.59 36950 -32.34 20250211 21500 16.28 20250117 36950 -32.34 20250211 12340 102.59 20240805 2.77 N 304100 500 60 억 194590 N N 459 N 00 N
11 20250317 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 0 3 0.00 3115358075 125151 68.43 25050 25100 24600 32200 17400 24800 24892.79 1.60 0 -6703 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3008 -31.88 4.11 12 1.03 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
12 20250317 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 24900 100 2 0.40 2610939775 104863 57.34 25050 25100 24600 32200 17400 24800 24898.58 1.60 0 -3875 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3021 -32.01 4.13 12 0.86 -778.00 6033.00 36950 20250211 -32.61 12340 20240805 101.78 36950 -32.61 20250211 21500 15.81 20250117 36950 -32.61 20250211 12340 101.78 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N