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
336060/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
20250318,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-45,5,-3.41,614569886,480414,44.28,1285,1298,1266,1716,924,1320,1279.28,1.07,0,-14931,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,614,8.67,1.74,12,1.00,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-40,5,-3.03,561453698,438859,40.45,1285,1298,1266,1716,924,1320,1279.32,1.07,0,-8188,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,616,8.71,1.75,12,0.91,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-35,5,-2.65,413963003,323160,29.79,1285,1298,1266,1716,924,1320,1280.95,1.07,0,526,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,619,8.74,1.76,12,0.67,147.00,732.00,2210,20240619,-41.86,1018,20241210,26.23,1420,-9.51,20250107,1220,5.33,20250102,2210,-41.86,20240619,1018,26.23,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,-34,5,-2.58,397002236,309925,28.57,1285,1298,1266,1716,924,1320,1280.92,1.07,0,-904,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,619,8.75,1.76,12,0.64,147.00,732.00,2210,20240619,-41.81,1018,20241210,26.33,1420,-9.44,20250107,1220,5.41,20250102,2210,-41.81,20240619,1018,26.33,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-30,5,-2.27,374704465,292553,26.96,1285,1298,1266,1716,924,1320,1280.77,1.07,0,463,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,621,8.78,1.76,12,0.61,147.00,732.00,2210,20240619,-41.63,1018,20241210,26.72,1420,-9.15,20250107,1220,5.74,20250102,2210,-41.63,20240619,1018,26.72,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-32,5,-2.42,361552005,282340,26.02,1285,1298,1266,1716,924,1320,1280.51,1.07,0,-339,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,620,8.76,1.76,12,0.59,147.00,732.00,2210,20240619,-41.72,1018,20241210,26.52,1420,-9.30,20250107,1220,5.57,20250102,2210,-41.72,20240619,1018,26.52,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-29,5,-2.20,316415023,247222,22.79,1285,1298,1266,1716,924,1320,1279.83,1.07,0,1203,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,622,8.78,1.76,12,0.51,147.00,732.00,2210,20240619,-41.58,1018,20241210,26.82,1420,-9.08,20250107,1220,5.82,20250102,2210,-41.58,20240619,1018,26.82,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250318,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1274,-46,5,-3.48,165115944,129174,11.91,1285,1298,1266,1716,924,1320,1278.14,1.07,0,-22041,1378,1349,1304,1275,1230,1363,1289,48,396,100,810,1,1,48155200,613,8.67,1.74,12,0.27,147.00,732.00,2210,20240619,-42.35,1018,20241210,25.15,1420,-10.28,20250107,1220,4.43,20250102,2210,-42.35,20240619,1018,25.15,20241210,4.12,N,336060,100,48 억,,513070,N,N,0,N,00,N
20250317,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,40,2,3.12,1337795180,1024712,486.19,1280,1333,1259,1664,896,1280,1305.74,1.50,0,-191796,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,636,8.98,1.80,12,2.13,147.00,732.00,2210,20240619,-40.27,1018,20241210,29.67,1420,-7.04,20250107,1220,8.20,20250102,2210,-40.27,20240619,1018,29.67,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,31,2,2.42,811513039,624518,296.31,1280,1333,1259,1664,896,1280,1299.42,1.50,0,-94831,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,631,8.92,1.79,12,1.30,147.00,732.00,2210,20240619,-40.68,1018,20241210,28.78,1420,-7.68,20250107,1220,7.46,20250102,2210,-40.68,20240619,1018,28.78,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-1,5,-0.08,195001291,153689,72.92,1280,1281,1259,1664,896,1280,1268.80,1.50,0,-22000,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,616,8.70,1.75,12,0.32,147.00,732.00,2210,20240619,-42.13,1018,20241210,25.64,1420,-9.93,20250107,1220,4.84,20250102,2210,-42.13,20240619,1018,25.64,20241210,4.13,N,336060,100,48 억,,721965,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 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 -45 5 -3.41 614569886 480414 44.28 1285 1298 1266 1716 924 1320 1279.28 1.07 0 -14931 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 614 8.67 1.74 12 1.00 147.00 732.00 2210 20240619 -42.31 1018 20241210 25.25 1420 -10.21 20250107 1220 4.51 20250102 2210 -42.31 20240619 1018 25.25 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
3 20250318 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -40 5 -3.03 561453698 438859 40.45 1285 1298 1266 1716 924 1320 1279.32 1.07 0 -8188 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 616 8.71 1.75 12 0.91 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
4 20250318 141155 57 100.00 KOSDAQ IT 서비스 N N N N N 1285 -35 5 -2.65 413963003 323160 29.79 1285 1298 1266 1716 924 1320 1280.95 1.07 0 526 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 619 8.74 1.76 12 0.67 147.00 732.00 2210 20240619 -41.86 1018 20241210 26.23 1420 -9.51 20250107 1220 5.33 20250102 2210 -41.86 20240619 1018 26.23 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
5 20250318 131154 57 100.00 KOSDAQ IT 서비스 N N N N N 1286 -34 5 -2.58 397002236 309925 28.57 1285 1298 1266 1716 924 1320 1280.92 1.07 0 -904 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 619 8.75 1.76 12 0.64 147.00 732.00 2210 20240619 -41.81 1018 20241210 26.33 1420 -9.44 20250107 1220 5.41 20250102 2210 -41.81 20240619 1018 26.33 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
6 20250318 121157 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 -30 5 -2.27 374704465 292553 26.96 1285 1298 1266 1716 924 1320 1280.77 1.07 0 463 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 621 8.78 1.76 12 0.61 147.00 732.00 2210 20240619 -41.63 1018 20241210 26.72 1420 -9.15 20250107 1220 5.74 20250102 2210 -41.63 20240619 1018 26.72 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
7 20250318 111155 57 100.00 KOSDAQ IT 서비스 N N N N N 1288 -32 5 -2.42 361552005 282340 26.02 1285 1298 1266 1716 924 1320 1280.51 1.07 0 -339 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 620 8.76 1.76 12 0.59 147.00 732.00 2210 20240619 -41.72 1018 20241210 26.52 1420 -9.30 20250107 1220 5.57 20250102 2210 -41.72 20240619 1018 26.52 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
8 20250318 101158 57 100.00 KOSDAQ IT 서비스 N N N N N 1291 -29 5 -2.20 316415023 247222 22.79 1285 1298 1266 1716 924 1320 1279.83 1.07 0 1203 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 622 8.78 1.76 12 0.51 147.00 732.00 2210 20240619 -41.58 1018 20241210 26.82 1420 -9.08 20250107 1220 5.82 20250102 2210 -41.58 20240619 1018 26.82 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
9 20250318 091200 57 100.00 KOSDAQ IT 서비스 N N N N N 1274 -46 5 -3.48 165115944 129174 11.91 1285 1298 1266 1716 924 1320 1278.14 1.07 0 -22041 1378 1349 1304 1275 1230 1363 1289 48 396 100 810 1 1 48155200 613 8.67 1.74 12 0.27 147.00 732.00 2210 20240619 -42.35 1018 20241210 25.15 1420 -10.28 20250107 1220 4.43 20250102 2210 -42.35 20240619 1018 25.15 20241210 4.12 N 336060 100 48 억 513070 N N 0 N 00 N
10 20250317 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 40 2 3.12 1337795180 1024712 486.19 1280 1333 1259 1664 896 1280 1305.74 1.50 0 -191796 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 636 8.98 1.80 12 2.13 147.00 732.00 2210 20240619 -40.27 1018 20241210 29.67 1420 -7.04 20250107 1220 8.20 20250102 2210 -40.27 20240619 1018 29.67 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
11 20250317 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 1311 31 2 2.42 811513039 624518 296.31 1280 1333 1259 1664 896 1280 1299.42 1.50 0 -94831 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 631 8.92 1.79 12 1.30 147.00 732.00 2210 20240619 -40.68 1018 20241210 28.78 1420 -7.68 20250107 1220 7.46 20250102 2210 -40.68 20240619 1018 28.78 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
12 20250317 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -1 5 -0.08 195001291 153689 72.92 1280 1281 1259 1664 896 1280 1268.80 1.50 0 -22000 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 616 8.70 1.75 12 0.32 147.00 732.00 2210 20240619 -42.13 1018 20241210 25.64 1420 -9.93 20250107 1220 4.84 20250102 2210 -42.13 20240619 1018 25.64 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N