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
226330/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
20250318,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,680,2,9.91,5905809780,801199,281.10,6940,7700,6820,8910,4810,6860,7370.97,0.00,0,32584,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1150,-10.08,3.68,12,5.25,-748.00,2050.00,12200,20240328,-38.20,4195,20241029,79.74,9430,-20.04,20250211,5310,42.00,20250102,12200,-38.20,20240328,4195,79.74,20241029,1.23,N,226330,500,76 억,,0,N,N,7,N,00,N
20250318,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,660,2,9.62,5601128080,760728,266.90,6940,7700,6820,8910,4810,6860,7362.89,0.00,0,33604,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1147,-10.05,3.67,12,4.99,-748.00,2050.00,12200,20240328,-38.36,4195,20241029,79.26,9430,-20.25,20250211,5310,41.62,20250102,12200,-38.36,20240328,4195,79.26,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250318,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,510,2,7.43,3001291575,414661,145.48,6940,7400,6820,8910,4810,6860,7237.99,0.00,0,43838,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1125,-9.85,3.60,12,2.72,-748.00,2050.00,12200,20240328,-39.59,4195,20241029,75.69,9430,-21.85,20250211,5310,38.79,20250102,12200,-39.59,20240328,4195,75.69,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250318,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,460,2,6.71,2743066035,379388,133.11,6940,7400,6820,8910,4810,6860,7230.29,0.00,0,39478,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1117,-9.79,3.57,12,2.49,-748.00,2050.00,12200,20240328,-40.00,4195,20241029,74.49,9430,-22.38,20250211,5310,37.85,20250102,12200,-40.00,20240328,4195,74.49,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250318,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,450,2,6.56,2473803865,342716,120.24,6940,7400,6820,8910,4810,6860,7218.29,0.00,0,29821,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1115,-9.77,3.57,12,2.25,-748.00,2050.00,12200,20240328,-40.08,4195,20241029,74.26,9430,-22.48,20250211,5310,37.66,20250102,12200,-40.08,20240328,4195,74.26,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250318,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,410,2,5.98,2000687960,278167,97.59,6940,7400,6820,8910,4810,6860,7192.46,0.00,0,16066,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1109,-9.72,3.55,12,1.82,-748.00,2050.00,12200,20240328,-40.41,4195,20241029,73.30,9430,-22.91,20250211,5310,36.91,20250102,12200,-40.41,20240328,4195,73.30,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250318,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,350,2,5.10,1538054990,214078,75.11,6940,7400,6820,8910,4810,6860,7184.63,0.00,0,14793,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1100,-9.64,3.52,12,1.40,-748.00,2050.00,12200,20240328,-40.90,4195,20241029,71.87,9430,-23.54,20250211,5310,35.78,20250102,12200,-40.90,20240328,4195,71.87,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250318,091014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,10,2,0.15,93566140,13582,4.77,6940,6950,6830,8910,4810,6860,6889.09,0.00,0,-1480,7200,7030,6850,6680,6500,6940,6590,76,2050,500,4660,10,1,15258475,1048,-9.18,3.35,12,0.09,-748.00,2050.00,12200,20240328,-43.69,4195,20241029,63.77,9430,-27.15,20250211,5310,29.38,20250102,12200,-43.69,20240328,4195,63.77,20241029,1.23,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250317,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-190,5,-2.70,1927725320,280765,25.15,6870,7020,6670,9160,4940,7050,6865.91,0.00,0,-44490,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1047,-9.17,3.35,12,1.84,-748.00,2050.00,12200,20240328,-43.77,4195,20241029,63.53,9430,-27.25,20250211,5310,29.19,20250102,12200,-43.77,20240328,4195,63.53,20241029,1.22,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250317,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-190,5,-2.70,1828250210,266248,23.85,6870,7020,6670,9160,4940,7050,6866.65,0.00,0,-41845,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1047,-9.17,3.35,12,1.74,-748.00,2050.00,12200,20240328,-43.77,4195,20241029,63.53,9430,-27.25,20250211,5310,29.19,20250102,12200,-43.77,20240328,4195,63.53,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-200,5,-2.84,1716629310,249965,22.39,6870,7020,6670,9160,4940,7050,6867.40,0.00,0,-43431,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1045,-9.16,3.34,12,1.64,-748.00,2050.00,12200,20240328,-43.85,4195,20241029,63.29,9430,-27.36,20250211,5310,29.00,20250102,12200,-43.85,20240328,4195,63.29,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,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 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 680 2 9.91 5905809780 801199 281.10 6940 7700 6820 8910 4810 6860 7370.97 0.00 0 32584 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1150 -10.08 3.68 12 5.25 -748.00 2050.00 12200 20240328 -38.20 4195 20241029 79.74 9430 -20.04 20250211 5310 42.00 20250102 12200 -38.20 20240328 4195 79.74 20241029 1.23 N 226330 500 76 억 0 N N 7 N 00 N
3 20250318 151013 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 660 2 9.62 5601128080 760728 266.90 6940 7700 6820 8910 4810 6860 7362.89 0.00 0 33604 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1147 -10.05 3.67 12 4.99 -748.00 2050.00 12200 20240328 -38.36 4195 20241029 79.26 9430 -20.25 20250211 5310 41.62 20250102 12200 -38.36 20240328 4195 79.26 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
4 20250318 141009 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 510 2 7.43 3001291575 414661 145.48 6940 7400 6820 8910 4810 6860 7237.99 0.00 0 43838 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1125 -9.85 3.60 12 2.72 -748.00 2050.00 12200 20240328 -39.59 4195 20241029 75.69 9430 -21.85 20250211 5310 38.79 20250102 12200 -39.59 20240328 4195 75.69 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
5 20250318 131009 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 460 2 6.71 2743066035 379388 133.11 6940 7400 6820 8910 4810 6860 7230.29 0.00 0 39478 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1117 -9.79 3.57 12 2.49 -748.00 2050.00 12200 20240328 -40.00 4195 20241029 74.49 9430 -22.38 20250211 5310 37.85 20250102 12200 -40.00 20240328 4195 74.49 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
6 20250318 121010 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 450 2 6.56 2473803865 342716 120.24 6940 7400 6820 8910 4810 6860 7218.29 0.00 0 29821 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1115 -9.77 3.57 12 2.25 -748.00 2050.00 12200 20240328 -40.08 4195 20241029 74.26 9430 -22.48 20250211 5310 37.66 20250102 12200 -40.08 20240328 4195 74.26 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
7 20250318 111009 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 410 2 5.98 2000687960 278167 97.59 6940 7400 6820 8910 4810 6860 7192.46 0.00 0 16066 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1109 -9.72 3.55 12 1.82 -748.00 2050.00 12200 20240328 -40.41 4195 20241029 73.30 9430 -22.91 20250211 5310 36.91 20250102 12200 -40.41 20240328 4195 73.30 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
8 20250318 101011 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 350 2 5.10 1538054990 214078 75.11 6940 7400 6820 8910 4810 6860 7184.63 0.00 0 14793 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1100 -9.64 3.52 12 1.40 -748.00 2050.00 12200 20240328 -40.90 4195 20241029 71.87 9430 -23.54 20250211 5310 35.78 20250102 12200 -40.90 20240328 4195 71.87 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
9 20250318 091014 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 10 2 0.15 93566140 13582 4.77 6940 6950 6830 8910 4810 6860 6889.09 0.00 0 -1480 7200 7030 6850 6680 6500 6940 6590 76 2050 500 4660 10 1 15258475 1048 -9.18 3.35 12 0.09 -748.00 2050.00 12200 20240328 -43.69 4195 20241029 63.77 9430 -27.15 20250211 5310 29.38 20250102 12200 -43.69 20240328 4195 63.77 20241029 1.23 N 226330 500 76 억 0 N N 2194 N 00 N
10 20250317 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -190 5 -2.70 1927725320 280765 25.15 6870 7020 6670 9160 4940 7050 6865.91 0.00 0 -44490 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1047 -9.17 3.35 12 1.84 -748.00 2050.00 12200 20240328 -43.77 4195 20241029 63.53 9430 -27.25 20250211 5310 29.19 20250102 12200 -43.77 20240328 4195 63.53 20241029 1.22 N 226330 500 76 억 0 N N 2194 N 00 N
11 20250317 151005 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -190 5 -2.70 1828250210 266248 23.85 6870 7020 6670 9160 4940 7050 6866.65 0.00 0 -41845 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1047 -9.17 3.35 12 1.74 -748.00 2050.00 12200 20240328 -43.77 4195 20241029 63.53 9430 -27.25 20250211 5310 29.19 20250102 12200 -43.77 20240328 4195 63.53 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
12 20250317 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -200 5 -2.84 1716629310 249965 22.39 6870 7020 6670 9160 4940 7050 6867.40 0.00 0 -43431 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1045 -9.16 3.34 12 1.64 -748.00 2050.00 12200 20240328 -43.85 4195 20241029 63.29 9430 -27.36 20250211 5310 29.00 20250102 12200 -43.85 20240328 4195 63.29 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N