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
440320/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
20250318,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-190,5,-2.32,783259945,97660,96.21,8280,8360,7930,10640,5740,8190,8020.39,0.43,0,-13792,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,784,52.29,2.09,12,1.00,153.00,3828.00,9490,20250307,-15.70,3780,20240909,111.64,9490,-15.70,20250307,6070,31.80,20250102,9490,-15.70,20250307,3780,111.64,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-180,5,-2.20,688328395,85784,84.51,8280,8360,7930,10640,5740,8190,8023.97,0.43,0,-13608,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,785,52.35,2.09,12,0.87,153.00,3828.00,9490,20250307,-15.60,3780,20240909,111.90,9490,-15.60,20250307,6070,31.96,20250102,9490,-15.60,20250307,3780,111.90,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-170,5,-2.08,606905885,75584,74.46,8280,8360,7930,10640,5740,8190,8029.55,0.43,0,-12292,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,786,52.42,2.10,12,0.77,153.00,3828.00,9490,20250307,-15.49,3780,20240909,112.17,9490,-15.49,20250307,6070,32.13,20250102,9490,-15.49,20250307,3780,112.17,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,131306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-180,5,-2.20,549369470,68380,67.36,8280,8360,7930,10640,5740,8190,8034.07,0.43,0,-10624,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,785,52.35,2.09,12,0.70,153.00,3828.00,9490,20250307,-15.60,3780,20240909,111.90,9490,-15.60,20250307,6070,31.96,20250102,9490,-15.60,20250307,3780,111.90,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,121308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-210,5,-2.56,526954120,65569,64.59,8280,8360,7930,10640,5740,8190,8036.63,0.43,0,-9213,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,782,52.16,2.08,12,0.67,153.00,3828.00,9490,20250307,-15.91,3780,20240909,111.11,9490,-15.91,20250307,6070,31.47,20250102,9490,-15.91,20250307,3780,111.11,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,111306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-170,5,-2.08,494252410,61458,60.54,8280,8360,7930,10640,5740,8190,8042.12,0.43,0,-8674,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,786,52.42,2.10,12,0.63,153.00,3828.00,9490,20250307,-15.49,3780,20240909,112.17,9490,-15.49,20250307,6070,32.13,20250102,9490,-15.49,20250307,3780,112.17,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,101309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-190,5,-2.32,361037490,44740,44.07,8280,8360,8000,10640,5740,8190,8069.68,0.43,0,-8609,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,784,52.29,2.09,12,0.46,153.00,3828.00,9490,20250307,-15.70,3780,20240909,111.64,9490,-15.70,20250307,6070,31.80,20250102,9490,-15.70,20250307,3780,111.64,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250318,091312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-110,5,-1.34,96389980,11817,11.64,8280,8360,8070,10640,5740,8190,8156.89,0.43,0,-4350,8596,8392,8196,7992,7796,8495,8095,10,2450,100,5730,10,1,9805000,792,52.81,2.11,12,0.12,153.00,3828.00,9490,20250307,-14.86,3780,20240909,113.76,9490,-14.86,20250307,6070,33.11,20250102,9490,-14.86,20250307,3780,113.76,20240909,4.29,N,440320,100,9 억,,42557,N,N,0,N,00,N
20250317,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,30,2,0.37,821732340,101090,137.66,8180,8400,8000,10600,5720,8160,8128.72,0.53,0,-9141,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,803,53.53,2.14,12,1.03,153.00,3828.00,9490,20250307,-13.70,3780,20240909,116.67,9490,-13.70,20250307,6070,34.93,20250102,9490,-13.70,20250307,3780,116.67,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,20,2,0.25,799656740,98393,133.99,8180,8400,8000,10600,5720,8160,8127.17,0.53,0,-8832,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,802,53.46,2.14,12,1.00,153.00,3828.00,9490,20250307,-13.80,3780,20240909,116.40,9490,-13.80,20250307,6070,34.76,20250102,9490,-13.80,20250307,3780,116.40,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-60,5,-0.74,620936725,76420,104.07,8180,8400,8000,10600,5720,8160,8125.32,0.53,0,-11231,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,794,52.94,2.12,12,0.78,153.00,3828.00,9490,20250307,-14.65,3780,20240909,114.29,9490,-14.65,20250307,6070,33.44,20250102,9490,-14.65,20250307,3780,114.29,20240909,4.34,N,440320,100,9 억,,51647,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 161304 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -190 5 -2.32 783259945 97660 96.21 8280 8360 7930 10640 5740 8190 8020.39 0.43 0 -13792 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 784 52.29 2.09 12 1.00 153.00 3828.00 9490 20250307 -15.70 3780 20240909 111.64 9490 -15.70 20250307 6070 31.80 20250102 9490 -15.70 20250307 3780 111.64 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
3 20250318 151310 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 -180 5 -2.20 688328395 85784 84.51 8280 8360 7930 10640 5740 8190 8023.97 0.43 0 -13608 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 785 52.35 2.09 12 0.87 153.00 3828.00 9490 20250307 -15.60 3780 20240909 111.90 9490 -15.60 20250307 6070 31.96 20250102 9490 -15.60 20250307 3780 111.90 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
4 20250318 141307 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -170 5 -2.08 606905885 75584 74.46 8280 8360 7930 10640 5740 8190 8029.55 0.43 0 -12292 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 786 52.42 2.10 12 0.77 153.00 3828.00 9490 20250307 -15.49 3780 20240909 112.17 9490 -15.49 20250307 6070 32.13 20250102 9490 -15.49 20250307 3780 112.17 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
5 20250318 131306 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 -180 5 -2.20 549369470 68380 67.36 8280 8360 7930 10640 5740 8190 8034.07 0.43 0 -10624 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 785 52.35 2.09 12 0.70 153.00 3828.00 9490 20250307 -15.60 3780 20240909 111.90 9490 -15.60 20250307 6070 31.96 20250102 9490 -15.60 20250307 3780 111.90 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
6 20250318 121308 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -210 5 -2.56 526954120 65569 64.59 8280 8360 7930 10640 5740 8190 8036.63 0.43 0 -9213 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 782 52.16 2.08 12 0.67 153.00 3828.00 9490 20250307 -15.91 3780 20240909 111.11 9490 -15.91 20250307 6070 31.47 20250102 9490 -15.91 20250307 3780 111.11 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
7 20250318 111306 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -170 5 -2.08 494252410 61458 60.54 8280 8360 7930 10640 5740 8190 8042.12 0.43 0 -8674 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 786 52.42 2.10 12 0.63 153.00 3828.00 9490 20250307 -15.49 3780 20240909 112.17 9490 -15.49 20250307 6070 32.13 20250102 9490 -15.49 20250307 3780 112.17 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
8 20250318 101309 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -190 5 -2.32 361037490 44740 44.07 8280 8360 8000 10640 5740 8190 8069.68 0.43 0 -8609 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 784 52.29 2.09 12 0.46 153.00 3828.00 9490 20250307 -15.70 3780 20240909 111.64 9490 -15.70 20250307 6070 31.80 20250102 9490 -15.70 20250307 3780 111.64 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
9 20250318 091312 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 -110 5 -1.34 96389980 11817 11.64 8280 8360 8070 10640 5740 8190 8156.89 0.43 0 -4350 8596 8392 8196 7992 7796 8495 8095 10 2450 100 5730 10 1 9805000 792 52.81 2.11 12 0.12 153.00 3828.00 9490 20250307 -14.86 3780 20240909 113.76 9490 -14.86 20250307 6070 33.11 20250102 9490 -14.86 20250307 3780 113.76 20240909 4.29 N 440320 100 9 억 42557 N N 0 N 00 N
10 20250317 161303 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 30 2 0.37 821732340 101090 137.66 8180 8400 8000 10600 5720 8160 8128.72 0.53 0 -9141 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 803 53.53 2.14 12 1.03 153.00 3828.00 9490 20250307 -13.70 3780 20240909 116.67 9490 -13.70 20250307 6070 34.93 20250102 9490 -13.70 20250307 3780 116.67 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
11 20250317 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 20 2 0.25 799656740 98393 133.99 8180 8400 8000 10600 5720 8160 8127.17 0.53 0 -8832 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 802 53.46 2.14 12 1.00 153.00 3828.00 9490 20250307 -13.80 3780 20240909 116.40 9490 -13.80 20250307 6070 34.76 20250102 9490 -13.80 20250307 3780 116.40 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
12 20250317 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -60 5 -0.74 620936725 76420 104.07 8180 8400 8000 10600 5720 8160 8125.32 0.53 0 -11231 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 794 52.94 2.12 12 0.78 153.00 3828.00 9490 20250307 -14.65 3780 20240909 114.29 9490 -14.65 20250307 6070 33.44 20250102 9490 -14.65 20250307 3780 114.29 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N