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
377450/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
20250318,161227,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,60,2,0.52,297239745,25837,76.83,11510,11680,11340,14960,8060,11510,11504.42,2.33,0,-87,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2005,9.25,1.12,12,0.15,1251.00,10358.00,16880,20241203,-31.46,8700,20240311,32.99,13980,-17.24,20250227,11040,4.80,20250311,16880,-31.46,20241203,9070,27.56,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,151233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11570,60,2,0.52,290031665,25213,74.98,11510,11680,11340,14960,8060,11510,11503.26,2.33,0,233,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2005,9.25,1.12,12,0.15,1251.00,10358.00,16880,20241203,-31.46,8700,20240311,32.99,13980,-17.24,20250227,11040,4.80,20250311,16880,-31.46,20241203,9070,27.56,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,141230,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-100,5,-0.87,268281690,23320,69.35,11510,11680,11340,14960,8060,11510,11504.36,2.33,0,665,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,1977,9.12,1.10,12,0.13,1251.00,10358.00,16880,20241203,-32.41,8700,20240311,31.15,13980,-18.38,20250227,11040,3.35,20250311,16880,-32.41,20241203,9070,25.80,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,131229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11410,-100,5,-0.87,239016250,20750,61.70,11510,11680,11340,14960,8060,11510,11518.86,2.33,0,1831,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,1977,9.12,1.10,12,0.12,1251.00,10358.00,16880,20241203,-32.41,8700,20240311,31.15,13980,-18.38,20250227,11040,3.35,20250311,16880,-32.41,20241203,9070,25.80,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,121231,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11440,-70,5,-0.61,204051930,17690,52.60,11510,11680,11340,14960,8060,11510,11534.87,2.33,0,2077,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,1983,9.14,1.10,12,0.10,1251.00,10358.00,16880,20241203,-32.23,8700,20240311,31.49,13980,-18.17,20250227,11040,3.62,20250311,16880,-32.23,20241203,9070,26.13,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,111229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11550,40,2,0.35,122451700,10594,31.50,11510,11680,11470,14960,8060,11510,11558.59,2.33,0,1411,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2002,9.23,1.12,12,0.06,1251.00,10358.00,16880,20241203,-31.58,8700,20240311,32.76,13980,-17.38,20250227,11040,4.62,20250311,16880,-31.58,20241203,9070,27.34,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,101232,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11540,30,2,0.26,59102350,5106,15.18,11510,11680,11470,14960,8060,11510,11575.08,2.33,0,18,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2000,9.22,1.11,12,0.03,1251.00,10358.00,16880,20241203,-31.64,8700,20240311,32.64,13980,-17.45,20250227,11040,4.53,20250311,16880,-31.64,20241203,9070,27.23,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250318,091234,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,70,2,0.61,11668150,1013,3.01,11510,11580,11470,14960,8060,11510,11518.41,2.33,0,-148,12290,11900,11700,11310,11110,11800,11210,17,3450,100,8050,10,1,17330000,2007,9.26,1.12,12,0.01,1251.00,10358.00,16880,20241203,-31.40,8700,20240311,33.10,13980,-17.17,20250227,11040,4.89,20250311,16880,-31.40,20241203,9070,27.67,20240318,3.67,N,377450,100,17 억,,404360,N,N,0,N,00,N
20250317,161226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11510,-400,5,-3.36,385884190,33233,111.55,11920,12090,11500,15480,8340,11910,11611.48,2.37,0,-6753,12390,12150,11760,11520,11130,12270,11640,17,3570,100,8330,10,1,17330000,1995,9.20,1.11,12,0.19,1251.00,10358.00,16880,20241203,-31.81,8700,20240311,32.30,13980,-17.67,20250227,11040,4.26,20250311,16880,-31.81,20241203,9070,26.90,20240318,3.66,N,377450,100,17 억,,411367,N,N,0,N,00,N
20250317,151225,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11530,-380,5,-3.19,377446590,32500,109.09,11920,12090,11500,15480,8340,11910,11613.74,2.37,0,-6573,12390,12150,11760,11520,11130,12270,11640,17,3570,100,8330,10,1,17330000,1998,9.22,1.11,12,0.19,1251.00,10358.00,16880,20241203,-31.69,8700,20240311,32.53,13980,-17.53,20250227,11040,4.44,20250311,16880,-31.69,20241203,9070,27.12,20240318,3.66,N,377450,100,17 억,,411367,N,N,0,N,00,N
20250317,141228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11580,-330,5,-2.77,267438390,22959,77.06,11920,12090,11530,15480,8340,11910,11648.52,2.37,0,-6325,12390,12150,11760,11520,11130,12270,11640,17,3570,100,8330,10,1,17330000,2007,9.26,1.12,12,0.13,1251.00,10358.00,16880,20241203,-31.40,8700,20240311,33.10,13980,-17.17,20250227,11040,4.89,20250311,16880,-31.40,20241203,9070,27.67,20240318,3.66,N,377450,100,17 억,,411367,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 161227 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11570 60 2 0.52 297239745 25837 76.83 11510 11680 11340 14960 8060 11510 11504.42 2.33 0 -87 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 2005 9.25 1.12 12 0.15 1251.00 10358.00 16880 20241203 -31.46 8700 20240311 32.99 13980 -17.24 20250227 11040 4.80 20250311 16880 -31.46 20241203 9070 27.56 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
3 20250318 151233 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11570 60 2 0.52 290031665 25213 74.98 11510 11680 11340 14960 8060 11510 11503.26 2.33 0 233 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 2005 9.25 1.12 12 0.15 1251.00 10358.00 16880 20241203 -31.46 8700 20240311 32.99 13980 -17.24 20250227 11040 4.80 20250311 16880 -31.46 20241203 9070 27.56 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
4 20250318 141230 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11410 -100 5 -0.87 268281690 23320 69.35 11510 11680 11340 14960 8060 11510 11504.36 2.33 0 665 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 1977 9.12 1.10 12 0.13 1251.00 10358.00 16880 20241203 -32.41 8700 20240311 31.15 13980 -18.38 20250227 11040 3.35 20250311 16880 -32.41 20241203 9070 25.80 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
5 20250318 131229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11410 -100 5 -0.87 239016250 20750 61.70 11510 11680 11340 14960 8060 11510 11518.86 2.33 0 1831 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 1977 9.12 1.10 12 0.12 1251.00 10358.00 16880 20241203 -32.41 8700 20240311 31.15 13980 -18.38 20250227 11040 3.35 20250311 16880 -32.41 20241203 9070 25.80 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
6 20250318 121231 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11440 -70 5 -0.61 204051930 17690 52.60 11510 11680 11340 14960 8060 11510 11534.87 2.33 0 2077 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 1983 9.14 1.10 12 0.10 1251.00 10358.00 16880 20241203 -32.23 8700 20240311 31.49 13980 -18.17 20250227 11040 3.62 20250311 16880 -32.23 20241203 9070 26.13 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
7 20250318 111229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11550 40 2 0.35 122451700 10594 31.50 11510 11680 11470 14960 8060 11510 11558.59 2.33 0 1411 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 2002 9.23 1.12 12 0.06 1251.00 10358.00 16880 20241203 -31.58 8700 20240311 32.76 13980 -17.38 20250227 11040 4.62 20250311 16880 -31.58 20241203 9070 27.34 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
8 20250318 101232 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11540 30 2 0.26 59102350 5106 15.18 11510 11680 11470 14960 8060 11510 11575.08 2.33 0 18 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 2000 9.22 1.11 12 0.03 1251.00 10358.00 16880 20241203 -31.64 8700 20240311 32.64 13980 -17.45 20250227 11040 4.53 20250311 16880 -31.64 20241203 9070 27.23 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
9 20250318 091234 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11580 70 2 0.61 11668150 1013 3.01 11510 11580 11470 14960 8060 11510 11518.41 2.33 0 -148 12290 11900 11700 11310 11110 11800 11210 17 3450 100 8050 10 1 17330000 2007 9.26 1.12 12 0.01 1251.00 10358.00 16880 20241203 -31.40 8700 20240311 33.10 13980 -17.17 20250227 11040 4.89 20250311 16880 -31.40 20241203 9070 27.67 20240318 3.67 N 377450 100 17 억 404360 N N 0 N 00 N
10 20250317 161226 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11510 -400 5 -3.36 385884190 33233 111.55 11920 12090 11500 15480 8340 11910 11611.48 2.37 0 -6753 12390 12150 11760 11520 11130 12270 11640 17 3570 100 8330 10 1 17330000 1995 9.20 1.11 12 0.19 1251.00 10358.00 16880 20241203 -31.81 8700 20240311 32.30 13980 -17.67 20250227 11040 4.26 20250311 16880 -31.81 20241203 9070 26.90 20240318 3.66 N 377450 100 17 억 411367 N N 0 N 00 N
11 20250317 151225 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11530 -380 5 -3.19 377446590 32500 109.09 11920 12090 11500 15480 8340 11910 11613.74 2.37 0 -6573 12390 12150 11760 11520 11130 12270 11640 17 3570 100 8330 10 1 17330000 1998 9.22 1.11 12 0.19 1251.00 10358.00 16880 20241203 -31.69 8700 20240311 32.53 13980 -17.53 20250227 11040 4.44 20250311 16880 -31.69 20241203 9070 27.12 20240318 3.66 N 377450 100 17 억 411367 N N 0 N 00 N
12 20250317 141228 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11580 -330 5 -2.77 267438390 22959 77.06 11920 12090 11530 15480 8340 11910 11648.52 2.37 0 -6325 12390 12150 11760 11520 11130 12270 11640 17 3570 100 8330 10 1 17330000 2007 9.26 1.12 12 0.13 1251.00 10358.00 16880 20241203 -31.40 8700 20240311 33.10 13980 -17.17 20250227 11040 4.89 20250311 16880 -31.40 20241203 9070 27.67 20240318 3.66 N 377450 100 17 억 411367 N N 0 N 00 N