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
417860/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
20250318,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-30,5,-0.36,19247750,2324,129.83,8280,8390,8200,10760,5800,8280,8282.16,0.21,0,-161,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,366,-5.86,3.93,12,0.05,-1407.00,2101.00,19240,20240308,-57.12,7610,20241209,8.41,11070,-25.47,20250205,8090,1.98,20250102,18900,-56.35,20240802,7610,8.41,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,10,2,0.12,18043250,2178,121.68,8280,8390,8200,10760,5800,8280,8284.32,0.21,0,-15,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,367,-5.89,3.95,12,0.05,-1407.00,2101.00,19240,20240308,-56.91,7610,20241209,8.94,11070,-25.11,20250205,8090,2.47,20250102,18900,-56.14,20240802,7610,8.94,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,0,3,0.00,17388620,2099,117.26,8280,8390,8200,10760,5800,8280,8284.24,0.21,0,12,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,367,-5.88,3.94,12,0.05,-1407.00,2101.00,19240,20240308,-56.96,7610,20241209,8.80,11070,-25.20,20250205,8090,2.35,20250102,18900,-56.19,20240802,7610,8.80,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,10,2,0.12,16942880,2045,114.25,8280,8390,8200,10760,5800,8280,8285.03,0.21,0,52,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,367,-5.89,3.95,12,0.05,-1407.00,2101.00,19240,20240308,-56.91,7610,20241209,8.94,11070,-25.11,20250205,8090,2.47,20250102,18900,-56.14,20240802,7610,8.94,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,80,2,0.97,9880100,1191,66.54,8280,8390,8200,10760,5800,8280,8295.63,0.21,0,-107,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,370,-5.94,3.98,12,0.03,-1407.00,2101.00,19240,20240308,-56.55,7610,20241209,9.86,11070,-24.48,20250205,8090,3.34,20250102,18900,-55.77,20240802,7610,9.86,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,90,2,1.09,9352950,1128,63.02,8280,8390,8200,10760,5800,8280,8291.62,0.21,0,-73,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,371,-5.95,3.98,12,0.03,-1407.00,2101.00,19240,20240308,-56.50,7610,20241209,9.99,11070,-24.39,20250205,8090,3.46,20250102,18900,-55.71,20240802,7610,9.99,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,101256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,80,2,0.97,5217240,631,35.25,8280,8370,8200,10760,5800,8280,8268.21,0.21,0,78,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,370,-5.94,3.98,12,0.01,-1407.00,2101.00,19240,20240308,-56.55,7610,20241209,9.86,11070,-24.48,20250205,8090,3.34,20250102,18900,-55.77,20240802,7610,9.86,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250318,091258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-30,5,-0.36,2519790,305,17.04,8280,8300,8200,10760,5800,8280,8261.61,0.21,0,0,8593,8436,8343,8186,8093,8390,8140,22,2480,500,5130,10,1,4430614,366,-5.86,3.93,12,0.01,-1407.00,2101.00,19240,20240308,-57.12,7610,20241209,8.41,11070,-25.47,20250205,8090,1.98,20250102,18900,-56.35,20240802,7610,8.41,20241209,0.05,N,417860,500,22 억,,9144,N,N,0,N,00,N
20250317,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,10,2,0.12,14905160,1790,62.05,8300,8500,8250,10750,5790,8270,8326.91,0.21,0,32,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,367,-5.88,3.94,12,0.04,-1407.00,2101.00,19240,20240308,-56.96,7610,20241209,8.80,11070,-25.20,20250205,8090,2.35,20250102,18900,-56.19,20240802,7610,8.80,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,40,2,0.48,14789240,1776,61.56,8300,8500,8250,10750,5790,8270,8327.27,0.21,0,39,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,368,-5.91,3.96,12,0.04,-1407.00,2101.00,19240,20240308,-56.81,7610,20241209,9.20,11070,-24.93,20250205,8090,2.72,20250102,18900,-56.03,20240802,7610,9.20,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,50,2,0.60,14183720,1703,59.03,8300,8500,8250,10750,5790,8270,8328.67,0.21,0,75,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,369,-5.91,3.96,12,0.04,-1407.00,2101.00,19240,20240308,-56.76,7610,20241209,9.33,11070,-24.84,20250205,8090,2.84,20250102,18900,-55.98,20240802,7610,9.33,20241209,0.05,N,417860,500,22 억,,9111,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 161251 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -30 5 -0.36 19247750 2324 129.83 8280 8390 8200 10760 5800 8280 8282.16 0.21 0 -161 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 366 -5.86 3.93 12 0.05 -1407.00 2101.00 19240 20240308 -57.12 7610 20241209 8.41 11070 -25.47 20250205 8090 1.98 20250102 18900 -56.35 20240802 7610 8.41 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
3 20250318 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 8290 10 2 0.12 18043250 2178 121.68 8280 8390 8200 10760 5800 8280 8284.32 0.21 0 -15 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 367 -5.89 3.95 12 0.05 -1407.00 2101.00 19240 20240308 -56.91 7610 20241209 8.94 11070 -25.11 20250205 8090 2.47 20250102 18900 -56.14 20240802 7610 8.94 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
4 20250318 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 0 3 0.00 17388620 2099 117.26 8280 8390 8200 10760 5800 8280 8284.24 0.21 0 12 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 367 -5.88 3.94 12 0.05 -1407.00 2101.00 19240 20240308 -56.96 7610 20241209 8.80 11070 -25.20 20250205 8090 2.35 20250102 18900 -56.19 20240802 7610 8.80 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
5 20250318 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 8290 10 2 0.12 16942880 2045 114.25 8280 8390 8200 10760 5800 8280 8285.03 0.21 0 52 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 367 -5.89 3.95 12 0.05 -1407.00 2101.00 19240 20240308 -56.91 7610 20241209 8.94 11070 -25.11 20250205 8090 2.47 20250102 18900 -56.14 20240802 7610 8.94 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
6 20250318 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 80 2 0.97 9880100 1191 66.54 8280 8390 8200 10760 5800 8280 8295.63 0.21 0 -107 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 370 -5.94 3.98 12 0.03 -1407.00 2101.00 19240 20240308 -56.55 7610 20241209 9.86 11070 -24.48 20250205 8090 3.34 20250102 18900 -55.77 20240802 7610 9.86 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
7 20250318 111253 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 90 2 1.09 9352950 1128 63.02 8280 8390 8200 10760 5800 8280 8291.62 0.21 0 -73 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 371 -5.95 3.98 12 0.03 -1407.00 2101.00 19240 20240308 -56.50 7610 20241209 9.99 11070 -24.39 20250205 8090 3.46 20250102 18900 -55.71 20240802 7610 9.99 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
8 20250318 101256 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 80 2 0.97 5217240 631 35.25 8280 8370 8200 10760 5800 8280 8268.21 0.21 0 78 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 370 -5.94 3.98 12 0.01 -1407.00 2101.00 19240 20240308 -56.55 7610 20241209 9.86 11070 -24.48 20250205 8090 3.34 20250102 18900 -55.77 20240802 7610 9.86 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
9 20250318 091258 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -30 5 -0.36 2519790 305 17.04 8280 8300 8200 10760 5800 8280 8261.61 0.21 0 0 8593 8436 8343 8186 8093 8390 8140 22 2480 500 5130 10 1 4430614 366 -5.86 3.93 12 0.01 -1407.00 2101.00 19240 20240308 -57.12 7610 20241209 8.41 11070 -25.47 20250205 8090 1.98 20250102 18900 -56.35 20240802 7610 8.41 20241209 0.05 N 417860 500 22 억 9144 N N 0 N 00 N
10 20250317 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 10 2 0.12 14905160 1790 62.05 8300 8500 8250 10750 5790 8270 8326.91 0.21 0 32 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 367 -5.88 3.94 12 0.04 -1407.00 2101.00 19240 20240308 -56.96 7610 20241209 8.80 11070 -25.20 20250205 8090 2.35 20250102 18900 -56.19 20240802 7610 8.80 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
11 20250317 151249 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 40 2 0.48 14789240 1776 61.56 8300 8500 8250 10750 5790 8270 8327.27 0.21 0 39 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 368 -5.91 3.96 12 0.04 -1407.00 2101.00 19240 20240308 -56.81 7610 20241209 9.20 11070 -24.93 20250205 8090 2.72 20250102 18900 -56.03 20240802 7610 9.20 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
12 20250317 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 50 2 0.60 14183720 1703 59.03 8300 8500 8250 10750 5790 8270 8328.67 0.21 0 75 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 369 -5.91 3.96 12 0.04 -1407.00 2101.00 19240 20240308 -56.76 7610 20241209 9.33 11070 -24.84 20250205 8090 2.84 20250102 18900 -55.98 20240802 7610 9.33 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N