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
389680/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
20250318,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,679,8,2,1.19,101074547,150530,36.43,671,679,663,872,470,671,671.45,0.33,0,-6797,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,272,-4.47,6.66,12,0.38,-152.00,102.00,1649,20241120,-58.82,625,20241220,8.64,1014,-33.04,20250121,655,3.66,20250311,1649,-58.82,20241120,625,8.64,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,674,3,2,0.45,85081571,126898,30.71,671,678,663,872,470,671,670.47,0.33,0,-8388,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,270,-4.43,6.61,12,0.32,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1014,-33.53,20250121,655,2.90,20250311,1649,-59.13,20241120,625,7.84,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,674,3,2,0.45,68248662,101905,24.66,671,678,663,872,470,671,669.73,0.33,0,-8388,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,270,-4.43,6.61,12,0.25,-152.00,102.00,1649,20241120,-59.13,625,20241220,7.84,1014,-33.53,20250121,655,2.90,20250311,1649,-59.13,20241120,625,7.84,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,672,1,2,0.15,63010824,94110,22.78,671,678,663,872,470,671,669.54,0.33,0,-8388,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,269,-4.42,6.59,12,0.24,-152.00,102.00,1649,20241120,-59.25,625,20241220,7.52,1014,-33.73,20250121,655,2.60,20250311,1649,-59.25,20241120,625,7.52,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,121241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,671,0,3,0.00,60544562,90436,21.89,671,678,663,872,470,671,669.47,0.33,0,-8277,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,268,-4.41,6.58,12,0.23,-152.00,102.00,1649,20241120,-59.31,625,20241220,7.36,1014,-33.83,20250121,655,2.44,20250311,1649,-59.31,20241120,625,7.36,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,670,-1,5,-0.15,43248246,64631,15.64,671,678,663,872,470,671,669.16,0.33,0,-6869,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,268,-4.41,6.57,12,0.16,-152.00,102.00,1649,20241120,-59.37,625,20241220,7.20,1014,-33.93,20250121,655,2.29,20250311,1649,-59.37,20241120,625,7.20,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,101242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,671,0,3,0.00,33944599,50747,12.28,671,678,663,872,470,671,668.90,0.33,0,-6869,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,268,-4.41,6.58,12,0.13,-152.00,102.00,1649,20241120,-59.31,625,20241220,7.36,1014,-33.83,20250121,655,2.44,20250311,1649,-59.31,20241120,625,7.36,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250318,091244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,672,1,2,0.15,2641575,3929,0.95,671,678,671,872,470,671,672.33,0.33,0,-595,705,687,672,654,639,680,647,40,201,100,460,1,1,40012799,269,-4.42,6.59,12,0.01,-152.00,102.00,1649,20241120,-59.25,625,20241220,7.52,1014,-33.73,20250121,655,2.60,20250311,1649,-59.25,20241120,625,7.52,20241220,0.12,N,389680,100,40 억,,131298,N,N,0,N,00,N
20250317,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,671,-13,5,-1.90,274160767,410574,216.08,682,690,657,889,479,684,667.73,0.56,0,-89707,706,695,684,673,662,700,678,40,205,100,470,1,1,40012799,268,-4.41,6.58,12,1.03,-152.00,102.00,1649,20241120,-59.31,625,20241220,7.36,1014,-33.83,20250121,655,2.44,20250311,1649,-59.31,20241120,625,7.36,20241220,0.11,N,389680,100,40 억,,223817,N,N,0,N,00,N
20250317,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,-15,5,-2.19,268064367,401487,211.30,682,690,657,889,479,684,667.68,0.56,0,-89024,706,695,684,673,662,700,678,40,205,100,470,1,1,40012799,268,-4.40,6.56,12,1.00,-152.00,102.00,1649,20241120,-59.43,625,20241220,7.04,1014,-34.02,20250121,655,2.14,20250311,1649,-59.43,20241120,625,7.04,20241220,0.11,N,389680,100,40 억,,223817,N,N,0,N,00,N
20250317,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,670,-14,5,-2.05,256528344,384213,202.21,682,690,657,889,479,684,667.67,0.56,0,-88961,706,695,684,673,662,700,678,40,205,100,470,1,1,40012799,268,-4.41,6.57,12,0.96,-152.00,102.00,1649,20241120,-59.37,625,20241220,7.20,1014,-33.93,20250121,655,2.29,20250311,1649,-59.37,20241120,625,7.20,20241220,0.11,N,389680,100,40 억,,223817,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 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 679 8 2 1.19 101074547 150530 36.43 671 679 663 872 470 671 671.45 0.33 0 -6797 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 272 -4.47 6.66 12 0.38 -152.00 102.00 1649 20241120 -58.82 625 20241220 8.64 1014 -33.04 20250121 655 3.66 20250311 1649 -58.82 20241120 625 8.64 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
3 20250318 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 674 3 2 0.45 85081571 126898 30.71 671 678 663 872 470 671 670.47 0.33 0 -8388 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 270 -4.43 6.61 12 0.32 -152.00 102.00 1649 20241120 -59.13 625 20241220 7.84 1014 -33.53 20250121 655 2.90 20250311 1649 -59.13 20241120 625 7.84 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
4 20250318 141239 57 100.00 KOSDAQ IT 서비스 N N N N N 674 3 2 0.45 68248662 101905 24.66 671 678 663 872 470 671 669.73 0.33 0 -8388 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 270 -4.43 6.61 12 0.25 -152.00 102.00 1649 20241120 -59.13 625 20241220 7.84 1014 -33.53 20250121 655 2.90 20250311 1649 -59.13 20241120 625 7.84 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
5 20250318 131239 57 100.00 KOSDAQ IT 서비스 N N N N N 672 1 2 0.15 63010824 94110 22.78 671 678 663 872 470 671 669.54 0.33 0 -8388 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 269 -4.42 6.59 12 0.24 -152.00 102.00 1649 20241120 -59.25 625 20241220 7.52 1014 -33.73 20250121 655 2.60 20250311 1649 -59.25 20241120 625 7.52 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
6 20250318 121241 57 100.00 KOSDAQ IT 서비스 N N N N N 671 0 3 0.00 60544562 90436 21.89 671 678 663 872 470 671 669.47 0.33 0 -8277 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 268 -4.41 6.58 12 0.23 -152.00 102.00 1649 20241120 -59.31 625 20241220 7.36 1014 -33.83 20250121 655 2.44 20250311 1649 -59.31 20241120 625 7.36 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
7 20250318 111239 57 100.00 KOSDAQ IT 서비스 N N N N N 670 -1 5 -0.15 43248246 64631 15.64 671 678 663 872 470 671 669.16 0.33 0 -6869 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 268 -4.41 6.57 12 0.16 -152.00 102.00 1649 20241120 -59.37 625 20241220 7.20 1014 -33.93 20250121 655 2.29 20250311 1649 -59.37 20241120 625 7.20 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
8 20250318 101242 57 100.00 KOSDAQ IT 서비스 N N N N N 671 0 3 0.00 33944599 50747 12.28 671 678 663 872 470 671 668.90 0.33 0 -6869 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 268 -4.41 6.58 12 0.13 -152.00 102.00 1649 20241120 -59.31 625 20241220 7.36 1014 -33.83 20250121 655 2.44 20250311 1649 -59.31 20241120 625 7.36 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
9 20250318 091244 57 100.00 KOSDAQ IT 서비스 N N N N N 672 1 2 0.15 2641575 3929 0.95 671 678 671 872 470 671 672.33 0.33 0 -595 705 687 672 654 639 680 647 40 201 100 460 1 1 40012799 269 -4.42 6.59 12 0.01 -152.00 102.00 1649 20241120 -59.25 625 20241220 7.52 1014 -33.73 20250121 655 2.60 20250311 1649 -59.25 20241120 625 7.52 20241220 0.12 N 389680 100 40 억 131298 N N 0 N 00 N
10 20250317 161236 57 100.00 KOSDAQ IT 서비스 N N N N N 671 -13 5 -1.90 274160767 410574 216.08 682 690 657 889 479 684 667.73 0.56 0 -89707 706 695 684 673 662 700 678 40 205 100 470 1 1 40012799 268 -4.41 6.58 12 1.03 -152.00 102.00 1649 20241120 -59.31 625 20241220 7.36 1014 -33.83 20250121 655 2.44 20250311 1649 -59.31 20241120 625 7.36 20241220 0.11 N 389680 100 40 억 223817 N N 0 N 00 N
11 20250317 151235 57 100.00 KOSDAQ IT 서비스 N N N N N 669 -15 5 -2.19 268064367 401487 211.30 682 690 657 889 479 684 667.68 0.56 0 -89024 706 695 684 673 662 700 678 40 205 100 470 1 1 40012799 268 -4.40 6.56 12 1.00 -152.00 102.00 1649 20241120 -59.43 625 20241220 7.04 1014 -34.02 20250121 655 2.14 20250311 1649 -59.43 20241120 625 7.04 20241220 0.11 N 389680 100 40 억 223817 N N 0 N 00 N
12 20250317 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 670 -14 5 -2.05 256528344 384213 202.21 682 690 657 889 479 684 667.67 0.56 0 -88961 706 695 684 673 662 700 678 40 205 100 470 1 1 40012799 268 -4.41 6.57 12 0.96 -152.00 102.00 1649 20241120 -59.37 625 20241220 7.20 1014 -33.93 20250121 655 2.29 20250311 1649 -59.37 20241120 625 7.20 20241220 0.11 N 389680 100 40 억 223817 N N 0 N 00 N