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
356680/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
20250318,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,-10,5,-0.11,29852397190,3100101,83.38,9570,9990,9380,12200,6580,9390,9629.82,0.87,0,-33509,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2677,938.00,6.61,12,10.86,10.00,1419.00,12400,20250103,-24.35,3100,20240805,202.58,12400,-24.35,20250103,7200,30.28,20250114,12400,-24.35,20250103,3100,202.58,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,30,2,0.32,29136110830,3023836,81.32,9570,9990,9380,12200,6580,9390,9635.48,0.87,0,-31466,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2689,942.00,6.64,12,10.59,10.00,1419.00,12400,20250103,-24.03,3100,20240805,203.87,12400,-24.03,20250103,7200,30.83,20250114,12400,-24.03,20250103,3100,203.87,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,50,2,0.53,27760137595,2877704,77.39,9570,9990,9390,12200,6580,9390,9646.63,0.87,0,-26415,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2695,944.00,6.65,12,10.08,10.00,1419.00,12400,20250103,-23.87,3100,20240805,204.52,12400,-23.87,20250103,7200,31.11,20250114,12400,-23.87,20250103,3100,204.52,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,100,2,1.06,26643084895,2759688,74.22,9570,9990,9390,12200,6580,9390,9654.38,0.87,0,-29701,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2709,949.00,6.69,12,9.67,10.00,1419.00,12400,20250103,-23.47,3100,20240805,206.13,12400,-23.47,20250103,7200,31.81,20250114,12400,-23.47,20250103,3100,206.13,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,40,2,0.43,25025490380,2589330,69.64,9570,9990,9390,12200,6580,9390,9664.85,0.87,0,-30452,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2692,943.00,6.65,12,9.07,10.00,1419.00,12400,20250103,-23.95,3100,20240805,204.19,12400,-23.95,20250103,7200,30.97,20250114,12400,-23.95,20250103,3100,204.19,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,60,2,0.64,23723044895,2451942,65.94,9570,9990,9390,12200,6580,9390,9675.21,0.87,0,-21869,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2697,945.00,6.66,12,8.59,10.00,1419.00,12400,20250103,-23.79,3100,20240805,204.84,12400,-23.79,20250103,7200,31.25,20250114,12400,-23.79,20250103,3100,204.84,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,101215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,10,2,0.11,21819973415,2250799,60.53,9570,9990,9390,12200,6580,9390,9694.32,0.87,0,-25291,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2683,940.00,6.62,12,7.89,10.00,1419.00,12400,20250103,-24.19,3100,20240805,203.23,12400,-24.19,20250103,7200,30.56,20250114,12400,-24.19,20250103,3100,203.23,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250318,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9810,420,2,4.47,11430087180,1170428,31.48,9570,9990,9540,12200,6580,9390,9765.73,0.87,0,54224,10510,9950,9640,9080,8770,9795,8925,29,2810,100,6000,10,1,28543492,2800,981.00,6.91,12,4.10,10.00,1419.00,12400,20250103,-20.89,3100,20240805,216.45,12400,-20.89,20250103,7200,36.25,20250114,12400,-20.89,20250103,3100,216.45,20240805,3.66,N,356680,100,28 억,,248989,N,N,0,N,00,N
20250317,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-40,5,-0.42,35887651660,3675769,121.86,10080,10200,9330,12250,6610,9430,9763.61,1.12,0,-60032,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2680,939.00,6.62,12,12.88,10.00,1419.00,12400,20250103,-24.27,3100,20240805,202.90,12400,-24.27,20250103,7200,30.42,20250114,12400,-24.27,20250103,3100,202.90,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,-10,5,-0.11,34854760455,3565805,118.21,10080,10200,9410,12250,6610,9430,9774.72,1.12,0,-85675,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2689,942.00,6.64,12,12.49,10.00,1419.00,12400,20250103,-24.03,3100,20240805,203.87,12400,-24.03,20250103,7200,30.83,20250114,12400,-24.03,20250103,3100,203.87,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9530,100,2,1.06,33480105135,3420601,113.40,10080,10200,9430,12250,6610,9430,9787.78,1.12,0,-99575,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2720,953.00,6.72,12,11.98,10.00,1419.00,12400,20250103,-23.15,3100,20240805,207.42,12400,-23.15,20250103,7200,32.36,20250114,12400,-23.15,20250103,3100,207.42,20240805,3.75,N,356680,100,28 억,,320983,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 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 9380 -10 5 -0.11 29852397190 3100101 83.38 9570 9990 9380 12200 6580 9390 9629.82 0.87 0 -33509 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2677 938.00 6.61 12 10.86 10.00 1419.00 12400 20250103 -24.35 3100 20240805 202.58 12400 -24.35 20250103 7200 30.28 20250114 12400 -24.35 20250103 3100 202.58 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
3 20250318 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 9420 30 2 0.32 29136110830 3023836 81.32 9570 9990 9380 12200 6580 9390 9635.48 0.87 0 -31466 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2689 942.00 6.64 12 10.59 10.00 1419.00 12400 20250103 -24.03 3100 20240805 203.87 12400 -24.03 20250103 7200 30.83 20250114 12400 -24.03 20250103 3100 203.87 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
4 20250318 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 9440 50 2 0.53 27760137595 2877704 77.39 9570 9990 9390 12200 6580 9390 9646.63 0.87 0 -26415 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2695 944.00 6.65 12 10.08 10.00 1419.00 12400 20250103 -23.87 3100 20240805 204.52 12400 -23.87 20250103 7200 31.11 20250114 12400 -23.87 20250103 3100 204.52 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
5 20250318 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 9490 100 2 1.06 26643084895 2759688 74.22 9570 9990 9390 12200 6580 9390 9654.38 0.87 0 -29701 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2709 949.00 6.69 12 9.67 10.00 1419.00 12400 20250103 -23.47 3100 20240805 206.13 12400 -23.47 20250103 7200 31.81 20250114 12400 -23.47 20250103 3100 206.13 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
6 20250318 121215 57 100.00 KOSDAQ IT 서비스 N N N N N 9430 40 2 0.43 25025490380 2589330 69.64 9570 9990 9390 12200 6580 9390 9664.85 0.87 0 -30452 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2692 943.00 6.65 12 9.07 10.00 1419.00 12400 20250103 -23.95 3100 20240805 204.19 12400 -23.95 20250103 7200 30.97 20250114 12400 -23.95 20250103 3100 204.19 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
7 20250318 111212 57 100.00 KOSDAQ IT 서비스 N N N N N 9450 60 2 0.64 23723044895 2451942 65.94 9570 9990 9390 12200 6580 9390 9675.21 0.87 0 -21869 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2697 945.00 6.66 12 8.59 10.00 1419.00 12400 20250103 -23.79 3100 20240805 204.84 12400 -23.79 20250103 7200 31.25 20250114 12400 -23.79 20250103 3100 204.84 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
8 20250318 101215 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 10 2 0.11 21819973415 2250799 60.53 9570 9990 9390 12200 6580 9390 9694.32 0.87 0 -25291 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2683 940.00 6.62 12 7.89 10.00 1419.00 12400 20250103 -24.19 3100 20240805 203.23 12400 -24.19 20250103 7200 30.56 20250114 12400 -24.19 20250103 3100 203.23 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
9 20250318 091217 57 100.00 KOSDAQ IT 서비스 N N N N N 9810 420 2 4.47 11430087180 1170428 31.48 9570 9990 9540 12200 6580 9390 9765.73 0.87 0 54224 10510 9950 9640 9080 8770 9795 8925 29 2810 100 6000 10 1 28543492 2800 981.00 6.91 12 4.10 10.00 1419.00 12400 20250103 -20.89 3100 20240805 216.45 12400 -20.89 20250103 7200 36.25 20250114 12400 -20.89 20250103 3100 216.45 20240805 3.66 N 356680 100 28 억 248989 N N 0 N 00 N
10 20250317 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 -40 5 -0.42 35887651660 3675769 121.86 10080 10200 9330 12250 6610 9430 9763.61 1.12 0 -60032 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2680 939.00 6.62 12 12.88 10.00 1419.00 12400 20250103 -24.27 3100 20240805 202.90 12400 -24.27 20250103 7200 30.42 20250114 12400 -24.27 20250103 3100 202.90 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
11 20250317 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 9420 -10 5 -0.11 34854760455 3565805 118.21 10080 10200 9410 12250 6610 9430 9774.72 1.12 0 -85675 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2689 942.00 6.64 12 12.49 10.00 1419.00 12400 20250103 -24.03 3100 20240805 203.87 12400 -24.03 20250103 7200 30.83 20250114 12400 -24.03 20250103 3100 203.87 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
12 20250317 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 9530 100 2 1.06 33480105135 3420601 113.40 10080 10200 9430 12250 6610 9430 9787.78 1.12 0 -99575 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2720 953.00 6.72 12 11.98 10.00 1419.00 12400 20250103 -23.15 3100 20240805 207.42 12400 -23.15 20250103 7200 32.36 20250114 12400 -23.15 20250103 3100 207.42 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N