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
424760/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
20250318,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,14,2,1.71,20670537,25392,76.42,810,837,806,1062,572,817,814.06,0.18,0,-1464,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,163,-3.52,0.63,12,0.13,-236.00,1310.00,2065,20240514,-59.76,673,20241209,23.48,1150,-27.74,20250124,772,7.64,20250310,2065,-59.76,20240514,673,23.48,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,-9,5,-1.10,15579468,19191,57.75,810,837,806,1062,572,817,811.81,0.18,0,540,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,159,-3.42,0.62,12,0.10,-236.00,1310.00,2065,20240514,-60.87,673,20241209,20.06,1150,-29.74,20250124,772,4.66,20250310,2065,-60.87,20240514,673,20.06,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,8,2,0.98,8055808,9900,29.79,810,837,810,1062,572,817,813.72,0.18,0,-392,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,162,-3.50,0.63,12,0.05,-236.00,1310.00,2065,20240514,-60.05,673,20241209,22.59,1150,-28.26,20250124,772,6.87,20250310,2065,-60.05,20240514,673,22.59,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,131257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,7,2,0.86,8020767,9857,29.66,810,837,810,1062,572,817,813.71,0.18,0,-357,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,162,-3.49,0.63,12,0.05,-236.00,1310.00,2065,20240514,-60.10,673,20241209,22.44,1150,-28.35,20250124,772,6.74,20250310,2065,-60.10,20240514,673,22.44,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,827,10,2,1.22,7752569,9532,28.69,810,837,810,1062,572,817,813.32,0.18,0,-237,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,163,-3.50,0.63,12,0.05,-236.00,1310.00,2065,20240514,-59.95,673,20241209,22.88,1150,-28.09,20250124,772,7.12,20250310,2065,-59.95,20240514,673,22.88,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,12,2,1.47,1548211,1890,5.69,810,837,810,1062,572,817,819.16,0.18,0,-237,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,163,-3.51,0.63,12,0.01,-236.00,1310.00,2065,20240514,-59.85,673,20241209,23.18,1150,-27.91,20250124,772,7.38,20250310,2065,-59.85,20240514,673,23.18,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,830,13,2,1.59,1070490,1307,3.93,810,837,810,1062,572,817,819.04,0.18,0,-225,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,163,-3.52,0.63,12,0.01,-236.00,1310.00,2065,20240514,-59.81,673,20241209,23.33,1150,-27.83,20250124,772,7.51,20250310,2065,-59.81,20240514,673,23.33,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250318,091303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,817,0,3,0.00,743020,911,2.74,810,817,810,1062,572,817,815.61,0.18,0,91,852,834,822,804,792,828,798,20,245,100,500,1,1,19665002,161,-3.46,0.62,12,0.00,-236.00,1310.00,2065,20240514,-60.44,673,20241209,21.40,1150,-28.96,20250124,772,5.83,20250310,2065,-60.44,20240514,673,21.40,20241209,0.34,N,424760,100,19 억,,34953,N,N,0,N,00,N
20250317,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,817,-9,5,-1.09,27345897,33229,501.42,826,840,810,1073,579,826,822.95,0.18,0,-513,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.46,0.62,12,0.17,-236.00,1310.00,2065,20240514,-60.44,673,20241209,21.40,1150,-28.96,20250124,772,5.83,20250310,2065,-60.44,20240514,673,21.40,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-8,5,-0.97,26760508,32512,490.60,826,840,810,1073,579,826,823.10,0.18,0,-280,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.47,0.62,12,0.17,-236.00,1310.00,2065,20240514,-60.39,673,20241209,21.55,1150,-28.87,20250124,772,5.96,20250310,2065,-60.39,20240514,673,21.55,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-8,5,-0.97,25781733,31307,472.42,826,840,810,1073,579,826,823.51,0.18,0,-285,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.47,0.62,12,0.16,-236.00,1310.00,2065,20240514,-60.39,673,20241209,21.55,1150,-28.87,20250124,772,5.96,20250310,2065,-60.39,20240514,673,21.55,20241209,0.34,N,424760,100,19 억,,35466,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 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 831 14 2 1.71 20670537 25392 76.42 810 837 806 1062 572 817 814.06 0.18 0 -1464 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 163 -3.52 0.63 12 0.13 -236.00 1310.00 2065 20240514 -59.76 673 20241209 23.48 1150 -27.74 20250124 772 7.64 20250310 2065 -59.76 20240514 673 23.48 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
3 20250318 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 808 -9 5 -1.10 15579468 19191 57.75 810 837 806 1062 572 817 811.81 0.18 0 540 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 159 -3.42 0.62 12 0.10 -236.00 1310.00 2065 20240514 -60.87 673 20241209 20.06 1150 -29.74 20250124 772 4.66 20250310 2065 -60.87 20240514 673 20.06 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
4 20250318 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 825 8 2 0.98 8055808 9900 29.79 810 837 810 1062 572 817 813.72 0.18 0 -392 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 162 -3.50 0.63 12 0.05 -236.00 1310.00 2065 20240514 -60.05 673 20241209 22.59 1150 -28.26 20250124 772 6.87 20250310 2065 -60.05 20240514 673 22.59 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
5 20250318 131257 57 100.00 KOSDAQ IT 서비스 N N N N N 824 7 2 0.86 8020767 9857 29.66 810 837 810 1062 572 817 813.71 0.18 0 -357 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 162 -3.49 0.63 12 0.05 -236.00 1310.00 2065 20240514 -60.10 673 20241209 22.44 1150 -28.35 20250124 772 6.74 20250310 2065 -60.10 20240514 673 22.44 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
6 20250318 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 827 10 2 1.22 7752569 9532 28.69 810 837 810 1062 572 817 813.32 0.18 0 -237 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 163 -3.50 0.63 12 0.05 -236.00 1310.00 2065 20240514 -59.95 673 20241209 22.88 1150 -28.09 20250124 772 7.12 20250310 2065 -59.95 20240514 673 22.88 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
7 20250318 111257 57 100.00 KOSDAQ IT 서비스 N N N N N 829 12 2 1.47 1548211 1890 5.69 810 837 810 1062 572 817 819.16 0.18 0 -237 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 163 -3.51 0.63 12 0.01 -236.00 1310.00 2065 20240514 -59.85 673 20241209 23.18 1150 -27.91 20250124 772 7.38 20250310 2065 -59.85 20240514 673 23.18 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
8 20250318 101300 57 100.00 KOSDAQ IT 서비스 N N N N N 830 13 2 1.59 1070490 1307 3.93 810 837 810 1062 572 817 819.04 0.18 0 -225 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 163 -3.52 0.63 12 0.01 -236.00 1310.00 2065 20240514 -59.81 673 20241209 23.33 1150 -27.83 20250124 772 7.51 20250310 2065 -59.81 20240514 673 23.33 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
9 20250318 091303 57 100.00 KOSDAQ IT 서비스 N N N N N 817 0 3 0.00 743020 911 2.74 810 817 810 1062 572 817 815.61 0.18 0 91 852 834 822 804 792 828 798 20 245 100 500 1 1 19665002 161 -3.46 0.62 12 0.00 -236.00 1310.00 2065 20240514 -60.44 673 20241209 21.40 1150 -28.96 20250124 772 5.83 20250310 2065 -60.44 20240514 673 21.40 20241209 0.34 N 424760 100 19 억 34953 N N 0 N 00 N
10 20250317 161254 57 100.00 KOSDAQ IT 서비스 N N N N N 817 -9 5 -1.09 27345897 33229 501.42 826 840 810 1073 579 826 822.95 0.18 0 -513 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.46 0.62 12 0.17 -236.00 1310.00 2065 20240514 -60.44 673 20241209 21.40 1150 -28.96 20250124 772 5.83 20250310 2065 -60.44 20240514 673 21.40 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
11 20250317 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 818 -8 5 -0.97 26760508 32512 490.60 826 840 810 1073 579 826 823.10 0.18 0 -280 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.47 0.62 12 0.17 -236.00 1310.00 2065 20240514 -60.39 673 20241209 21.55 1150 -28.87 20250124 772 5.96 20250310 2065 -60.39 20240514 673 21.55 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
12 20250317 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 818 -8 5 -0.97 25781733 31307 472.42 826 840 810 1073 579 826 823.51 0.18 0 -285 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.47 0.62 12 0.16 -236.00 1310.00 2065 20240514 -60.39 673 20241209 21.55 1150 -28.87 20250124 772 5.96 20250310 2065 -60.39 20240514 673 21.55 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N