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
301300/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
20250318,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,108581317,23179,104.97,4700,4800,4635,6080,3280,4680,4684.47,1.28,0,-2956,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,610,1.76,0.85,12,0.18,2648.00,5452.00,7590,20240313,-38.67,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7440,-37.43,20240318,3250,43.23,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,-15,5,-0.32,106382777,22706,102.83,4700,4800,4635,6080,3280,4680,4685.23,1.28,0,-2870,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,611,1.76,0.86,12,0.17,2648.00,5452.00,7590,20240313,-38.54,3250,20241118,43.54,7320,-36.27,20250205,3740,24.73,20250102,7440,-37.30,20240318,3250,43.54,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-35,5,-0.75,99656322,21257,96.27,4700,4800,4635,6080,3280,4680,4688.16,1.28,0,-2743,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,608,1.75,0.85,12,0.16,2648.00,5452.00,7590,20240313,-38.80,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7440,-37.57,20240318,3250,42.92,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,85053622,18119,82.06,4700,4800,4640,6080,3280,4680,4694.17,1.28,0,-2855,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,610,1.76,0.85,12,0.14,2648.00,5452.00,7590,20240313,-38.67,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7440,-37.43,20240318,3250,43.23,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,-30,5,-0.64,75943450,16158,73.18,4700,4800,4650,6080,3280,4680,4700.05,1.28,0,-1995,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,609,1.76,0.85,12,0.12,2648.00,5452.00,7590,20240313,-38.74,3250,20241118,43.08,7320,-36.48,20250205,3740,24.33,20250102,7440,-37.50,20240318,3250,43.08,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,-10,5,-0.21,51300310,10864,49.20,4700,4800,4670,6080,3280,4680,4722.05,1.28,0,-1364,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,612,1.76,0.86,12,0.08,2648.00,5452.00,7590,20240313,-38.47,3250,20241118,43.69,7320,-36.20,20250205,3740,24.87,20250102,7440,-37.23,20240318,3250,43.69,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,0,3,0.00,43334385,9160,41.48,4700,4800,4675,6080,3280,4680,4730.83,1.28,0,-1332,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,613,1.77,0.86,12,0.07,2648.00,5452.00,7590,20240313,-38.34,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7440,-37.10,20240318,3250,44.00,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250318,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,115,2,2.46,5356465,1125,5.09,4700,4800,4685,6080,3280,4680,4761.30,1.28,0,-114,4800,4740,4690,4630,4580,4715,4605,65,1400,500,3180,5,1,13099635,628,1.81,0.88,12,0.01,2648.00,5452.00,7590,20240313,-36.82,3250,20241118,47.54,7320,-34.49,20250205,3740,28.21,20250102,7440,-35.55,20240318,3250,47.54,20241118,0.27,N,301300,500,65 억,,167863,N,N,0,N,00,N
20250317,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-15,5,-0.32,101908415,21808,43.59,4695,4750,4640,6100,3290,4695,4672.98,1.27,0,1880,4898,4796,4708,4606,4518,4847,4657,65,1405,500,3190,5,1,13099635,613,1.77,0.86,12,0.17,2648.00,5452.00,7590,20240313,-38.34,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7440,-37.10,20240318,3250,44.00,20241118,0.28,N,301300,500,65 억,,166421,N,N,0,N,00,N
20250317,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-15,5,-0.32,99052750,21198,42.37,4695,4750,4640,6100,3290,4695,4672.74,1.27,0,1838,4898,4796,4708,4606,4518,4847,4657,65,1405,500,3190,5,1,13099635,613,1.77,0.86,12,0.16,2648.00,5452.00,7590,20240313,-38.34,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7440,-37.10,20240318,3250,44.00,20241118,0.28,N,301300,500,65 억,,166421,N,N,0,N,00,N
20250317,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,-35,5,-0.75,68002890,14540,29.06,4695,4750,4640,6100,3290,4695,4676.95,1.27,0,-2519,4898,4796,4708,4606,4518,4847,4657,65,1405,500,3190,5,1,13099635,610,1.76,0.85,12,0.11,2648.00,5452.00,7590,20240313,-38.60,3250,20241118,43.38,7320,-36.34,20250205,3740,24.60,20250102,7440,-37.37,20240318,3250,43.38,20241118,0.28,N,301300,500,65 억,,166421,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 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -25 5 -0.53 108581317 23179 104.97 4700 4800 4635 6080 3280 4680 4684.47 1.28 0 -2956 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 610 1.76 0.85 12 0.18 2648.00 5452.00 7590 20240313 -38.67 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7440 -37.43 20240318 3250 43.23 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
3 20250318 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 -15 5 -0.32 106382777 22706 102.83 4700 4800 4635 6080 3280 4680 4685.23 1.28 0 -2870 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 611 1.76 0.86 12 0.17 2648.00 5452.00 7590 20240313 -38.54 3250 20241118 43.54 7320 -36.27 20250205 3740 24.73 20250102 7440 -37.30 20240318 3250 43.54 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
4 20250318 141125 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 -35 5 -0.75 99656322 21257 96.27 4700 4800 4635 6080 3280 4680 4688.16 1.28 0 -2743 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 608 1.75 0.85 12 0.16 2648.00 5452.00 7590 20240313 -38.80 3250 20241118 42.92 7320 -36.54 20250205 3740 24.20 20250102 7440 -37.57 20240318 3250 42.92 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
5 20250318 131124 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -25 5 -0.53 85053622 18119 82.06 4700 4800 4640 6080 3280 4680 4694.17 1.28 0 -2855 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 610 1.76 0.85 12 0.14 2648.00 5452.00 7590 20240313 -38.67 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7440 -37.43 20240318 3250 43.23 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
6 20250318 121127 57 100.00 KOSDAQ IT 서비스 N N N N N 4650 -30 5 -0.64 75943450 16158 73.18 4700 4800 4650 6080 3280 4680 4700.05 1.28 0 -1995 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 609 1.76 0.85 12 0.12 2648.00 5452.00 7590 20240313 -38.74 3250 20241118 43.08 7320 -36.48 20250205 3740 24.33 20250102 7440 -37.50 20240318 3250 43.08 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
7 20250318 111125 57 100.00 KOSDAQ IT 서비스 N N N N N 4670 -10 5 -0.21 51300310 10864 49.20 4700 4800 4670 6080 3280 4680 4722.05 1.28 0 -1364 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 612 1.76 0.86 12 0.08 2648.00 5452.00 7590 20240313 -38.47 3250 20241118 43.69 7320 -36.20 20250205 3740 24.87 20250102 7440 -37.23 20240318 3250 43.69 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
8 20250318 101127 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 0 3 0.00 43334385 9160 41.48 4700 4800 4675 6080 3280 4680 4730.83 1.28 0 -1332 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 613 1.77 0.86 12 0.07 2648.00 5452.00 7590 20240313 -38.34 3250 20241118 44.00 7320 -36.07 20250205 3740 25.13 20250102 7440 -37.10 20240318 3250 44.00 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
9 20250318 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 115 2 2.46 5356465 1125 5.09 4700 4800 4685 6080 3280 4680 4761.30 1.28 0 -114 4800 4740 4690 4630 4580 4715 4605 65 1400 500 3180 5 1 13099635 628 1.81 0.88 12 0.01 2648.00 5452.00 7590 20240313 -36.82 3250 20241118 47.54 7320 -34.49 20250205 3740 28.21 20250102 7440 -35.55 20240318 3250 47.54 20241118 0.27 N 301300 500 65 억 167863 N N 0 N 00 N
10 20250317 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 -15 5 -0.32 101908415 21808 43.59 4695 4750 4640 6100 3290 4695 4672.98 1.27 0 1880 4898 4796 4708 4606 4518 4847 4657 65 1405 500 3190 5 1 13099635 613 1.77 0.86 12 0.17 2648.00 5452.00 7590 20240313 -38.34 3250 20241118 44.00 7320 -36.07 20250205 3740 25.13 20250102 7440 -37.10 20240318 3250 44.00 20241118 0.28 N 301300 500 65 억 166421 N N 0 N 00 N
11 20250317 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 -15 5 -0.32 99052750 21198 42.37 4695 4750 4640 6100 3290 4695 4672.74 1.27 0 1838 4898 4796 4708 4606 4518 4847 4657 65 1405 500 3190 5 1 13099635 613 1.77 0.86 12 0.16 2648.00 5452.00 7590 20240313 -38.34 3250 20241118 44.00 7320 -36.07 20250205 3740 25.13 20250102 7440 -37.10 20240318 3250 44.00 20241118 0.28 N 301300 500 65 억 166421 N N 0 N 00 N
12 20250317 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 4660 -35 5 -0.75 68002890 14540 29.06 4695 4750 4640 6100 3290 4695 4676.95 1.27 0 -2519 4898 4796 4708 4606 4518 4847 4657 65 1405 500 3190 5 1 13099635 610 1.76 0.85 12 0.11 2648.00 5452.00 7590 20240313 -38.60 3250 20241118 43.38 7320 -36.34 20250205 3740 24.60 20250102 7440 -37.37 20240318 3250 43.38 20241118 0.28 N 301300 500 65 억 166421 N N 0 N 00 N