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
372800/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
20250318,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-5,5,-0.11,10523385,2339,32.56,4505,4545,4410,5850,3155,4505,4499.10,0.22,0,-91,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,271,-4.00,1.49,12,0.04,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,5,2,0.11,8487720,1883,26.21,4505,4545,4460,5850,3155,4505,4507.55,0.22,0,-59,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,272,-4.01,1.49,12,0.03,-1125.00,3024.00,10490,20240822,-57.01,4320,20250117,4.40,5520,-18.30,20250217,4320,4.40,20250117,10490,-57.01,20240822,4320,4.40,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,0,3,0.00,3543875,785,10.93,4505,4545,4495,5850,3155,4505,4514.49,0.22,0,-56,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,272,-4.00,1.49,12,0.01,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-5,5,-0.11,3368395,746,10.38,4505,4545,4495,5850,3155,4505,4515.27,0.22,0,-49,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,271,-4.00,1.49,12,0.01,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-5,5,-0.11,3363895,745,10.37,4505,4545,4495,5850,3155,4505,4515.30,0.22,0,-49,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,271,-4.00,1.49,12,0.01,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-5,5,-0.11,2246850,497,6.92,4505,4545,4500,5850,3155,4505,4520.82,0.22,0,-33,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,271,-4.00,1.49,12,0.01,-1125.00,3024.00,10490,20240822,-57.10,4320,20250117,4.17,5520,-18.48,20250217,4320,4.17,20250117,10490,-57.10,20240822,4320,4.17,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,101227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,40,2,0.89,1961840,434,6.04,4505,4545,4505,5850,3155,4505,4520.37,0.22,0,-10,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,274,-4.04,1.50,12,0.01,-1125.00,3024.00,10490,20240822,-56.67,4320,20250117,5.21,5520,-17.66,20250217,4320,5.21,20250117,10490,-56.67,20240822,4320,5.21,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250318,091229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,0,3,0.00,184705,41,0.57,4505,4505,4505,5850,3155,4505,4505.00,0.22,0,0,4631,4567,4476,4412,4321,4522,4367,30,1345,500,3150,5,1,6026990,272,-4.00,1.49,12,0.00,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13226,N,N,0,N,00,N
20250317,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,-5,5,-0.11,31800700,7184,189.50,4510,4540,4385,5860,3160,4510,4426.49,0.22,0,-258,4770,4640,4520,4390,4270,4580,4330,30,1350,500,3150,5,1,6026990,272,-4.00,1.49,12,0.12,-1125.00,3024.00,10490,20240822,-57.05,4320,20250117,4.28,5520,-18.39,20250217,4320,4.28,20250117,10490,-57.05,20240822,4320,4.28,20250117,0.00,N,372800,500,30 억,,13484,N,N,0,N,00,N
20250317,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-95,5,-2.11,20446370,4633,122.21,4510,4540,4385,5860,3160,4510,4413.20,0.22,0,35,4770,4640,4520,4390,4270,4580,4330,30,1350,500,3150,5,1,6026990,266,-3.92,1.46,12,0.08,-1125.00,3024.00,10490,20240822,-57.91,4320,20250117,2.20,5520,-20.02,20250217,4320,2.20,20250117,10490,-57.91,20240822,4320,2.20,20250117,0.00,N,372800,500,30 억,,13484,N,N,0,N,00,N
20250317,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-115,5,-2.55,19557540,4431,116.88,4510,4540,4385,5860,3160,4510,4413.80,0.22,0,-40,4770,4640,4520,4390,4270,4580,4330,30,1350,500,3150,5,1,6026990,265,-3.91,1.45,12,0.07,-1125.00,3024.00,10490,20240822,-58.10,4320,20250117,1.74,5520,-20.38,20250217,4320,1.74,20250117,10490,-58.10,20240822,4320,1.74,20250117,0.00,N,372800,500,30 억,,13484,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 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -5 5 -0.11 10523385 2339 32.56 4505 4545 4410 5850 3155 4505 4499.10 0.22 0 -91 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 271 -4.00 1.49 12 0.04 -1125.00 3024.00 10490 20240822 -57.10 4320 20250117 4.17 5520 -18.48 20250217 4320 4.17 20250117 10490 -57.10 20240822 4320 4.17 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
3 20250318 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 5 2 0.11 8487720 1883 26.21 4505 4545 4460 5850 3155 4505 4507.55 0.22 0 -59 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 272 -4.01 1.49 12 0.03 -1125.00 3024.00 10490 20240822 -57.01 4320 20250117 4.40 5520 -18.30 20250217 4320 4.40 20250117 10490 -57.01 20240822 4320 4.40 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
4 20250318 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 0 3 0.00 3543875 785 10.93 4505 4545 4495 5850 3155 4505 4514.49 0.22 0 -56 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 272 -4.00 1.49 12 0.01 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
5 20250318 131224 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -5 5 -0.11 3368395 746 10.38 4505 4545 4495 5850 3155 4505 4515.27 0.22 0 -49 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 271 -4.00 1.49 12 0.01 -1125.00 3024.00 10490 20240822 -57.10 4320 20250117 4.17 5520 -18.48 20250217 4320 4.17 20250117 10490 -57.10 20240822 4320 4.17 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
6 20250318 121226 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -5 5 -0.11 3363895 745 10.37 4505 4545 4495 5850 3155 4505 4515.30 0.22 0 -49 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 271 -4.00 1.49 12 0.01 -1125.00 3024.00 10490 20240822 -57.10 4320 20250117 4.17 5520 -18.48 20250217 4320 4.17 20250117 10490 -57.10 20240822 4320 4.17 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
7 20250318 111224 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -5 5 -0.11 2246850 497 6.92 4505 4545 4500 5850 3155 4505 4520.82 0.22 0 -33 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 271 -4.00 1.49 12 0.01 -1125.00 3024.00 10490 20240822 -57.10 4320 20250117 4.17 5520 -18.48 20250217 4320 4.17 20250117 10490 -57.10 20240822 4320 4.17 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
8 20250318 101227 57 100.00 KOSDAQ IT 서비스 N N N N N 4545 40 2 0.89 1961840 434 6.04 4505 4545 4505 5850 3155 4505 4520.37 0.22 0 -10 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 274 -4.04 1.50 12 0.01 -1125.00 3024.00 10490 20240822 -56.67 4320 20250117 5.21 5520 -17.66 20250217 4320 5.21 20250117 10490 -56.67 20240822 4320 5.21 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
9 20250318 091229 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 0 3 0.00 184705 41 0.57 4505 4505 4505 5850 3155 4505 4505.00 0.22 0 0 4631 4567 4476 4412 4321 4522 4367 30 1345 500 3150 5 1 6026990 272 -4.00 1.49 12 0.00 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13226 N N 0 N 00 N
10 20250317 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 4505 -5 5 -0.11 31800700 7184 189.50 4510 4540 4385 5860 3160 4510 4426.49 0.22 0 -258 4770 4640 4520 4390 4270 4580 4330 30 1350 500 3150 5 1 6026990 272 -4.00 1.49 12 0.12 -1125.00 3024.00 10490 20240822 -57.05 4320 20250117 4.28 5520 -18.39 20250217 4320 4.28 20250117 10490 -57.05 20240822 4320 4.28 20250117 0.00 N 372800 500 30 억 13484 N N 0 N 00 N
11 20250317 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 4415 -95 5 -2.11 20446370 4633 122.21 4510 4540 4385 5860 3160 4510 4413.20 0.22 0 35 4770 4640 4520 4390 4270 4580 4330 30 1350 500 3150 5 1 6026990 266 -3.92 1.46 12 0.08 -1125.00 3024.00 10490 20240822 -57.91 4320 20250117 2.20 5520 -20.02 20250217 4320 2.20 20250117 10490 -57.91 20240822 4320 2.20 20250117 0.00 N 372800 500 30 억 13484 N N 0 N 00 N
12 20250317 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 -115 5 -2.55 19557540 4431 116.88 4510 4540 4385 5860 3160 4510 4413.80 0.22 0 -40 4770 4640 4520 4390 4270 4580 4330 30 1350 500 3150 5 1 6026990 265 -3.91 1.45 12 0.07 -1125.00 3024.00 10490 20240822 -58.10 4320 20250117 1.74 5520 -20.38 20250217 4320 1.74 20250117 10490 -58.10 20240822 4320 1.74 20250117 0.00 N 372800 500 30 억 13484 N N 0 N 00 N