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
030350/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
20250318,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1053,56,2,5.62,1747678184,1581606,83.53,988,1187,978,1296,698,997,1105.31,1.73,0,32258,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,146,-0.51,0.51,12,11.40,-2084.00,2065.00,4038,20240318,-73.92,859,20241206,22.58,1594,-33.94,20250114,939,12.14,20250317,1700,-38.06,20241216,220,378.64,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,46,2,4.61,1736282317,1570762,82.96,988,1187,978,1296,698,997,1105.69,1.73,0,33785,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,145,-0.50,0.51,12,11.32,-2084.00,2065.00,4038,20240318,-74.17,859,20241206,21.42,1594,-34.57,20250114,939,11.08,20250317,1700,-38.65,20241216,220,374.09,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1069,72,2,7.22,1674251100,1511421,79.82,988,1187,978,1296,698,997,1108.06,1.73,0,22216,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,148,-0.51,0.52,12,10.89,-2084.00,2065.00,4038,20240318,-73.53,859,20241206,24.45,1594,-32.94,20250114,939,13.84,20250317,1700,-37.12,20241216,220,385.91,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,130406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1072,75,2,7.52,1616023151,1456923,76.94,988,1187,978,1296,698,997,1109.55,1.73,0,21702,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,149,-0.51,0.52,12,10.50,-2084.00,2065.00,4038,20240318,-73.45,859,20241206,24.80,1594,-32.75,20250114,939,14.16,20250317,1700,-36.94,20241216,220,387.27,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,89,2,8.93,1567965149,1412281,74.59,988,1187,978,1296,698,997,1110.60,1.73,0,16917,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,151,-0.52,0.53,12,10.18,-2084.00,2065.00,4038,20240318,-73.11,859,20241206,26.43,1594,-31.87,20250114,939,15.65,20250317,1700,-36.12,20241216,220,393.64,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,110405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1083,86,2,8.63,1248602048,1125817,59.46,988,1187,978,1296,698,997,1109.51,1.73,0,46377,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,150,-0.52,0.52,12,8.11,-2084.00,2065.00,4038,20240318,-73.18,859,20241206,26.08,1594,-32.06,20250114,939,15.34,20250317,1700,-36.29,20241216,220,392.27,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,100407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,115,2,11.53,1089330438,980934,51.81,988,1187,978,1296,698,997,1111.03,1.73,0,28460,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,154,-0.53,0.54,12,7.07,-2084.00,2065.00,4038,20240318,-72.46,859,20241206,29.45,1594,-30.24,20250114,939,18.42,20250317,1700,-34.59,20241216,220,405.45,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250318,090407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,999,2,2,0.20,28192751,28380,1.50,988,1020,978,1296,698,997,992.72,1.73,0,-2411,1338,1167,1053,882,768,1110,825,69,299,500,590,1,1,13877794,139,-0.48,0.48,12,0.20,-2084.00,2065.00,4038,20240318,-75.26,859,20241206,16.30,1594,-37.33,20250114,939,6.39,20250317,1700,-41.24,20241216,220,354.09,20241022,0.00,N,030350,500,69 억,,239722,N,N,0,N,00,N
20250317,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,997,-330,5,-24.87,1918292874,1873749,2270.91,1203,1224,939,1725,929,1327,1023.78,2.24,0,-65683,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,138,-0.48,0.48,12,13.50,-2084.00,2065.00,4038,20240318,-75.31,859,20241206,16.07,1594,-37.45,20250114,939,6.18,20250317,1700,-41.35,20241216,220,353.18,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-327,5,-24.64,1870811619,1826294,2213.39,1203,1224,939,1725,929,1327,1024.38,2.24,0,-68668,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,139,-0.48,0.48,12,13.16,-2084.00,2065.00,4038,20240318,-75.24,859,20241206,16.41,1594,-37.26,20250114,939,6.50,20250317,1700,-41.18,20241216,220,354.55,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,140406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,992,-335,5,-25.24,1412316551,1380334,1672.91,1203,1224,939,1725,929,1327,1023.17,2.24,0,-99070,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,138,-0.48,0.48,12,9.95,-2084.00,2065.00,4038,20240318,-75.43,859,20241206,15.48,1594,-37.77,20250114,939,5.64,20250317,1700,-41.65,20241216,220,350.91,20241022,0.00,N,030350,500,69 억,,310833,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 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 1053 56 2 5.62 1747678184 1581606 83.53 988 1187 978 1296 698 997 1105.31 1.73 0 32258 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 146 -0.51 0.51 12 11.40 -2084.00 2065.00 4038 20240318 -73.92 859 20241206 22.58 1594 -33.94 20250114 939 12.14 20250317 1700 -38.06 20241216 220 378.64 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
3 20250318 150408 57 100.00 KOSDAQ IT 서비스 N N N N N 1043 46 2 4.61 1736282317 1570762 82.96 988 1187 978 1296 698 997 1105.69 1.73 0 33785 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 145 -0.50 0.51 12 11.32 -2084.00 2065.00 4038 20240318 -74.17 859 20241206 21.42 1594 -34.57 20250114 939 11.08 20250317 1700 -38.65 20241216 220 374.09 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
4 20250318 140407 57 100.00 KOSDAQ IT 서비스 N N N N N 1069 72 2 7.22 1674251100 1511421 79.82 988 1187 978 1296 698 997 1108.06 1.73 0 22216 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 148 -0.51 0.52 12 10.89 -2084.00 2065.00 4038 20240318 -73.53 859 20241206 24.45 1594 -32.94 20250114 939 13.84 20250317 1700 -37.12 20241216 220 385.91 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
5 20250318 130406 57 100.00 KOSDAQ IT 서비스 N N N N N 1072 75 2 7.52 1616023151 1456923 76.94 988 1187 978 1296 698 997 1109.55 1.73 0 21702 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 149 -0.51 0.52 12 10.50 -2084.00 2065.00 4038 20240318 -73.45 859 20241206 24.80 1594 -32.75 20250114 939 14.16 20250317 1700 -36.94 20241216 220 387.27 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
6 20250318 120406 57 100.00 KOSDAQ IT 서비스 N N N N N 1086 89 2 8.93 1567965149 1412281 74.59 988 1187 978 1296 698 997 1110.60 1.73 0 16917 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 151 -0.52 0.53 12 10.18 -2084.00 2065.00 4038 20240318 -73.11 859 20241206 26.43 1594 -31.87 20250114 939 15.65 20250317 1700 -36.12 20241216 220 393.64 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
7 20250318 110405 57 100.00 KOSDAQ IT 서비스 N N N N N 1083 86 2 8.63 1248602048 1125817 59.46 988 1187 978 1296 698 997 1109.51 1.73 0 46377 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 150 -0.52 0.52 12 8.11 -2084.00 2065.00 4038 20240318 -73.18 859 20241206 26.08 1594 -32.06 20250114 939 15.34 20250317 1700 -36.29 20241216 220 392.27 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
8 20250318 100407 57 100.00 KOSDAQ IT 서비스 N N N N N 1112 115 2 11.53 1089330438 980934 51.81 988 1187 978 1296 698 997 1111.03 1.73 0 28460 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 154 -0.53 0.54 12 7.07 -2084.00 2065.00 4038 20240318 -72.46 859 20241206 29.45 1594 -30.24 20250114 939 18.42 20250317 1700 -34.59 20241216 220 405.45 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
9 20250318 090407 57 100.00 KOSDAQ IT 서비스 N N N N N 999 2 2 0.20 28192751 28380 1.50 988 1020 978 1296 698 997 992.72 1.73 0 -2411 1338 1167 1053 882 768 1110 825 69 299 500 590 1 1 13877794 139 -0.48 0.48 12 0.20 -2084.00 2065.00 4038 20240318 -75.26 859 20241206 16.30 1594 -37.33 20250114 939 6.39 20250317 1700 -41.24 20241216 220 354.09 20241022 0.00 N 030350 500 69 억 239722 N N 0 N 00 N
10 20250317 160406 57 100.00 KOSDAQ IT 서비스 N N N N N 997 -330 5 -24.87 1918292874 1873749 2270.91 1203 1224 939 1725 929 1327 1023.78 2.24 0 -65683 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 138 -0.48 0.48 12 13.50 -2084.00 2065.00 4038 20240318 -75.31 859 20241206 16.07 1594 -37.45 20250114 939 6.18 20250317 1700 -41.35 20241216 220 353.18 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
11 20250317 150405 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 -327 5 -24.64 1870811619 1826294 2213.39 1203 1224 939 1725 929 1327 1024.38 2.24 0 -68668 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 139 -0.48 0.48 12 13.16 -2084.00 2065.00 4038 20240318 -75.24 859 20241206 16.41 1594 -37.26 20250114 939 6.50 20250317 1700 -41.18 20241216 220 354.55 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
12 20250317 140406 57 100.00 KOSDAQ IT 서비스 N N N N N 992 -335 5 -25.24 1412316551 1380334 1672.91 1203 1224 939 1725 929 1327 1023.17 2.24 0 -99070 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 138 -0.48 0.48 12 9.95 -2084.00 2065.00 4038 20240318 -75.43 859 20241206 15.48 1594 -37.77 20250114 939 5.64 20250317 1700 -41.65 20241216 220 350.91 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N