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
333050/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
20250318,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-5,5,-0.39,36594660,28688,146.11,1282,1290,1270,1677,903,1290,1275.61,0.26,0,-282,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,316,27.93,1.45,12,0.12,46.00,886.00,1670,20241212,-23.05,1152,20241112,11.55,1330,-3.38,20250131,1204,6.73,20250304,1670,-23.05,20241212,1152,11.55,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-9,5,-0.70,35591975,27907,142.13,1282,1290,1270,1677,903,1290,1275.38,0.26,0,-282,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,315,27.85,1.45,12,0.11,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1204,6.40,20250304,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-11,5,-0.85,30038992,23562,120.00,1282,1290,1270,1677,903,1290,1274.89,0.26,0,-281,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,315,27.80,1.44,12,0.10,46.00,886.00,1670,20241212,-23.41,1152,20241112,11.02,1330,-3.83,20250131,1204,6.23,20250304,1670,-23.41,20241212,1152,11.02,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-9,5,-0.70,28703991,22517,114.68,1282,1290,1270,1677,903,1290,1274.77,0.26,0,-21,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,315,27.85,1.45,12,0.09,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1204,6.40,20250304,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-9,5,-0.70,28703991,22517,114.68,1282,1290,1270,1677,903,1290,1274.77,0.26,0,-21,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,315,27.85,1.45,12,0.09,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1204,6.40,20250304,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-20,5,-1.55,21880066,17164,87.42,1282,1290,1270,1677,903,1290,1274.76,0.26,0,120,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,313,27.61,1.43,12,0.07,46.00,886.00,1670,20241212,-23.95,1152,20241112,10.24,1330,-4.51,20250131,1204,5.48,20250304,1670,-23.95,20241212,1152,10.24,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-8,5,-0.62,2944397,2297,11.70,1282,1290,1280,1677,903,1290,1281.84,0.26,0,-36,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,316,27.87,1.45,12,0.01,46.00,886.00,1670,20241212,-23.23,1152,20241112,11.28,1330,-3.61,20250131,1204,6.48,20250304,1670,-23.23,20241212,1152,11.28,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250318,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-8,5,-0.62,396138,309,1.57,1282,1282,1282,1677,903,1290,1282.00,0.26,0,-21,1313,1301,1278,1266,1243,1307,1272,25,387,100,920,1,1,24613326,316,27.87,1.45,12,0.00,46.00,886.00,1670,20241212,-23.23,1152,20241112,11.28,1330,-3.61,20250131,1204,6.48,20250304,1670,-23.23,20241212,1152,11.28,20241112,0.35,N,333050,100,24 억,,63374,N,N,0,N,00,N
20250317,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,25,2,1.98,24779034,19635,107.59,1255,1290,1255,1644,886,1265,1261.98,0.27,0,-2476,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,318,28.04,1.46,12,0.08,46.00,886.00,1670,20241212,-22.75,1152,20241112,11.98,1330,-3.01,20250131,1204,7.14,20250304,1670,-22.75,20241212,1152,11.98,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-8,5,-0.63,12779302,10161,55.68,1255,1268,1255,1644,886,1265,1257.68,0.27,0,-217,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.33,1.42,12,0.04,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-8,5,-0.63,11719520,9318,51.06,1255,1268,1255,1644,886,1265,1257.73,0.27,0,216,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.33,1.42,12,0.04,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,65748,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 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 1285 -5 5 -0.39 36594660 28688 146.11 1282 1290 1270 1677 903 1290 1275.61 0.26 0 -282 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 316 27.93 1.45 12 0.12 46.00 886.00 1670 20241212 -23.05 1152 20241112 11.55 1330 -3.38 20250131 1204 6.73 20250304 1670 -23.05 20241212 1152 11.55 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
3 20250318 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 -9 5 -0.70 35591975 27907 142.13 1282 1290 1270 1677 903 1290 1275.38 0.26 0 -282 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 315 27.85 1.45 12 0.11 46.00 886.00 1670 20241212 -23.29 1152 20241112 11.20 1330 -3.68 20250131 1204 6.40 20250304 1670 -23.29 20241212 1152 11.20 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
4 20250318 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -11 5 -0.85 30038992 23562 120.00 1282 1290 1270 1677 903 1290 1274.89 0.26 0 -281 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 315 27.80 1.44 12 0.10 46.00 886.00 1670 20241212 -23.41 1152 20241112 11.02 1330 -3.83 20250131 1204 6.23 20250304 1670 -23.41 20241212 1152 11.02 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
5 20250318 131152 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 -9 5 -0.70 28703991 22517 114.68 1282 1290 1270 1677 903 1290 1274.77 0.26 0 -21 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 315 27.85 1.45 12 0.09 46.00 886.00 1670 20241212 -23.29 1152 20241112 11.20 1330 -3.68 20250131 1204 6.40 20250304 1670 -23.29 20241212 1152 11.20 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
6 20250318 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 -9 5 -0.70 28703991 22517 114.68 1282 1290 1270 1677 903 1290 1274.77 0.26 0 -21 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 315 27.85 1.45 12 0.09 46.00 886.00 1670 20241212 -23.29 1152 20241112 11.20 1330 -3.68 20250131 1204 6.40 20250304 1670 -23.29 20241212 1152 11.20 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
7 20250318 111153 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -20 5 -1.55 21880066 17164 87.42 1282 1290 1270 1677 903 1290 1274.76 0.26 0 120 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 313 27.61 1.43 12 0.07 46.00 886.00 1670 20241212 -23.95 1152 20241112 10.24 1330 -4.51 20250131 1204 5.48 20250304 1670 -23.95 20241212 1152 10.24 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
8 20250318 101155 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 -8 5 -0.62 2944397 2297 11.70 1282 1290 1280 1677 903 1290 1281.84 0.26 0 -36 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 316 27.87 1.45 12 0.01 46.00 886.00 1670 20241212 -23.23 1152 20241112 11.28 1330 -3.61 20250131 1204 6.48 20250304 1670 -23.23 20241212 1152 11.28 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
9 20250318 091158 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 -8 5 -0.62 396138 309 1.57 1282 1282 1282 1677 903 1290 1282.00 0.26 0 -21 1313 1301 1278 1266 1243 1307 1272 25 387 100 920 1 1 24613326 316 27.87 1.45 12 0.00 46.00 886.00 1670 20241212 -23.23 1152 20241112 11.28 1330 -3.61 20250131 1204 6.48 20250304 1670 -23.23 20241212 1152 11.28 20241112 0.35 N 333050 100 24 억 63374 N N 0 N 00 N
10 20250317 161150 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 25 2 1.98 24779034 19635 107.59 1255 1290 1255 1644 886 1265 1261.98 0.27 0 -2476 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 318 28.04 1.46 12 0.08 46.00 886.00 1670 20241212 -22.75 1152 20241112 11.98 1330 -3.01 20250131 1204 7.14 20250304 1670 -22.75 20241212 1152 11.98 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
11 20250317 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -8 5 -0.63 12779302 10161 55.68 1255 1268 1255 1644 886 1265 1257.68 0.27 0 -217 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.33 1.42 12 0.04 46.00 886.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
12 20250317 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -8 5 -0.63 11719520 9318 51.06 1255 1268 1255 1644 886 1265 1257.73 0.27 0 216 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.33 1.42 12 0.04 46.00 886.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N