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
357880/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
20250318,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-90,5,-3.56,2933994617,1174925,19.92,2510,2600,2415,3285,1775,2530,2497.21,1.11,0,100039,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,828,-2.64,2.88,12,3.46,-923.00,846.00,3995,20241120,-38.92,1293,20241024,88.71,2680,-8.96,20250317,1651,47.79,20250206,5600,-56.43,20240416,1495,63.21,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-55,5,-2.17,2808960702,1123871,19.05,2510,2600,2415,3285,1775,2530,2499.35,1.11,0,95032,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,840,-2.68,2.93,12,3.31,-923.00,846.00,3995,20241120,-38.05,1293,20241024,91.42,2680,-7.65,20250317,1651,49.91,20250206,5600,-55.80,20240416,1495,65.55,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-65,5,-2.57,2652380627,1060299,17.98,2510,2600,2415,3285,1775,2530,2501.53,1.11,0,75133,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,836,-2.67,2.91,12,3.13,-923.00,846.00,3995,20241120,-38.30,1293,20241024,90.64,2680,-8.02,20250317,1651,49.30,20250206,5600,-55.98,20240416,1495,64.88,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-45,5,-1.78,2285176907,910389,15.43,2510,2600,2460,3285,1775,2530,2510.10,1.11,0,71955,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,843,-2.69,2.94,12,2.68,-923.00,846.00,3995,20241120,-37.80,1293,20241024,92.19,2680,-7.28,20250317,1651,50.51,20250206,5600,-55.62,20240416,1495,66.22,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-20,5,-0.79,2036527599,810964,13.75,2510,2600,2460,3285,1775,2530,2511.23,1.11,0,75392,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,851,-2.72,2.97,12,2.39,-923.00,846.00,3995,20241120,-37.17,1293,20241024,94.12,2680,-6.34,20250317,1651,52.03,20250206,5600,-55.18,20240416,1495,67.89,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-30,5,-1.19,1746727792,695319,11.79,2510,2600,2460,3285,1775,2530,2512.11,1.11,0,44241,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,848,-2.71,2.96,12,2.05,-923.00,846.00,3995,20241120,-37.42,1293,20241024,93.35,2680,-6.72,20250317,1651,51.42,20250206,5600,-55.36,20240416,1495,67.22,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,101218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-5,5,-0.20,1421268337,564790,9.58,2510,2600,2480,3285,1775,2530,2516.44,1.11,0,21206,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,857,-2.74,2.98,12,1.66,-923.00,846.00,3995,20241120,-36.80,1293,20241024,95.28,2680,-5.78,20250317,1651,52.94,20250206,5600,-54.91,20240416,1495,68.90,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250318,091220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-40,5,-1.58,625029202,248651,4.22,2510,2600,2480,3285,1775,2530,2513.65,1.11,0,6805,3036,2782,2426,2172,1816,2910,2300,170,755,500,1560,5,1,33922708,845,-2.70,2.94,12,0.73,-923.00,846.00,3995,20241120,-37.67,1293,20241024,92.58,2680,-7.09,20250317,1651,50.82,20250206,5600,-55.54,20240416,1495,66.56,20241113,0.20,N,357880,500,169 억,,378115,N,N,0,N,00,N
20250317,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,460,2,22.22,14643347807,5859102,2907.32,2070,2680,2070,2690,1450,2070,2499.18,0.56,0,184920,2156,2112,2091,2047,2026,2102,2037,170,620,500,1280,5,1,33922708,858,-2.74,2.99,12,17.27,-923.00,846.00,3995,20241120,-36.67,1293,20241024,95.67,2680,-5.60,20250317,1651,53.24,20250206,5600,-54.82,20240416,1495,69.23,20241113,0.20,N,357880,500,169 억,,188696,N,N,0,N,00,N
20250317,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,295,2,14.25,14145960712,5657233,2807.16,2070,2680,2070,2690,1450,2070,2500.51,0.56,0,162282,2156,2112,2091,2047,2026,2102,2037,170,620,500,1280,5,1,33922708,802,-2.56,2.80,12,16.68,-923.00,846.00,3995,20241120,-40.80,1293,20241024,82.91,2680,-11.75,20250317,1651,43.25,20250206,5600,-57.77,20240416,1495,58.19,20241113,0.20,N,357880,500,169 억,,188696,N,N,0,N,00,N
20250317,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,480,2,23.19,10684341377,4282123,2124.82,2070,2680,2070,2690,1450,2070,2495.10,0.56,0,27496,2156,2112,2091,2047,2026,2102,2037,170,620,500,1280,5,1,33922708,865,-2.76,3.01,12,12.62,-923.00,846.00,3995,20241120,-36.17,1293,20241024,97.22,2680,-4.85,20250317,1651,54.45,20250206,5600,-54.46,20240416,1495,70.57,20241113,0.20,N,357880,500,169 억,,188696,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 161213 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -90 5 -3.56 2933994617 1174925 19.92 2510 2600 2415 3285 1775 2530 2497.21 1.11 0 100039 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 828 -2.64 2.88 12 3.46 -923.00 846.00 3995 20241120 -38.92 1293 20241024 88.71 2680 -8.96 20250317 1651 47.79 20250206 5600 -56.43 20240416 1495 63.21 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
3 20250318 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -55 5 -2.17 2808960702 1123871 19.05 2510 2600 2415 3285 1775 2530 2499.35 1.11 0 95032 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 840 -2.68 2.93 12 3.31 -923.00 846.00 3995 20241120 -38.05 1293 20241024 91.42 2680 -7.65 20250317 1651 49.91 20250206 5600 -55.80 20240416 1495 65.55 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
4 20250318 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -65 5 -2.57 2652380627 1060299 17.98 2510 2600 2415 3285 1775 2530 2501.53 1.11 0 75133 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 836 -2.67 2.91 12 3.13 -923.00 846.00 3995 20241120 -38.30 1293 20241024 90.64 2680 -8.02 20250317 1651 49.30 20250206 5600 -55.98 20240416 1495 64.88 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
5 20250318 131215 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -45 5 -1.78 2285176907 910389 15.43 2510 2600 2460 3285 1775 2530 2510.10 1.11 0 71955 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 843 -2.69 2.94 12 2.68 -923.00 846.00 3995 20241120 -37.80 1293 20241024 92.19 2680 -7.28 20250317 1651 50.51 20250206 5600 -55.62 20240416 1495 66.22 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
6 20250318 121217 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -20 5 -0.79 2036527599 810964 13.75 2510 2600 2460 3285 1775 2530 2511.23 1.11 0 75392 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 851 -2.72 2.97 12 2.39 -923.00 846.00 3995 20241120 -37.17 1293 20241024 94.12 2680 -6.34 20250317 1651 52.03 20250206 5600 -55.18 20240416 1495 67.89 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
7 20250318 111215 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -30 5 -1.19 1746727792 695319 11.79 2510 2600 2460 3285 1775 2530 2512.11 1.11 0 44241 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 848 -2.71 2.96 12 2.05 -923.00 846.00 3995 20241120 -37.42 1293 20241024 93.35 2680 -6.72 20250317 1651 51.42 20250206 5600 -55.36 20240416 1495 67.22 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
8 20250318 101218 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -5 5 -0.20 1421268337 564790 9.58 2510 2600 2480 3285 1775 2530 2516.44 1.11 0 21206 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 857 -2.74 2.98 12 1.66 -923.00 846.00 3995 20241120 -36.80 1293 20241024 95.28 2680 -5.78 20250317 1651 52.94 20250206 5600 -54.91 20240416 1495 68.90 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
9 20250318 091220 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -40 5 -1.58 625029202 248651 4.22 2510 2600 2480 3285 1775 2530 2513.65 1.11 0 6805 3036 2782 2426 2172 1816 2910 2300 170 755 500 1560 5 1 33922708 845 -2.70 2.94 12 0.73 -923.00 846.00 3995 20241120 -37.67 1293 20241024 92.58 2680 -7.09 20250317 1651 50.82 20250206 5600 -55.54 20240416 1495 66.56 20241113 0.20 N 357880 500 169 억 378115 N N 0 N 00 N
10 20250317 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 460 2 22.22 14643347807 5859102 2907.32 2070 2680 2070 2690 1450 2070 2499.18 0.56 0 184920 2156 2112 2091 2047 2026 2102 2037 170 620 500 1280 5 1 33922708 858 -2.74 2.99 12 17.27 -923.00 846.00 3995 20241120 -36.67 1293 20241024 95.67 2680 -5.60 20250317 1651 53.24 20250206 5600 -54.82 20240416 1495 69.23 20241113 0.20 N 357880 500 169 억 188696 N N 0 N 00 N
11 20250317 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 295 2 14.25 14145960712 5657233 2807.16 2070 2680 2070 2690 1450 2070 2500.51 0.56 0 162282 2156 2112 2091 2047 2026 2102 2037 170 620 500 1280 5 1 33922708 802 -2.56 2.80 12 16.68 -923.00 846.00 3995 20241120 -40.80 1293 20241024 82.91 2680 -11.75 20250317 1651 43.25 20250206 5600 -57.77 20240416 1495 58.19 20241113 0.20 N 357880 500 169 억 188696 N N 0 N 00 N
12 20250317 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 480 2 23.19 10684341377 4282123 2124.82 2070 2680 2070 2690 1450 2070 2495.10 0.56 0 27496 2156 2112 2091 2047 2026 2102 2037 170 620 500 1280 5 1 33922708 865 -2.76 3.01 12 12.62 -923.00 846.00 3995 20241120 -36.17 1293 20241024 97.22 2680 -4.85 20250317 1651 54.45 20250206 5600 -54.46 20240416 1495 70.57 20241113 0.20 N 357880 500 169 억 188696 N N 0 N 00 N