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
351330/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
20250318,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,50,2,0.67,159017990,21140,53.99,7480,7720,7450,9750,5250,7500,7521.74,1.14,0,-4679,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,626,-134.82,1.30,12,0.26,-56.00,5794.00,22450,20240529,-66.37,5420,20241210,39.30,10390,-27.33,20250218,6860,10.06,20250102,22450,-66.37,20240529,5420,39.30,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,40,2,0.53,141782120,18847,48.13,7480,7720,7450,9750,5250,7500,7522.80,1.14,0,-4844,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,625,-134.64,1.30,12,0.23,-56.00,5794.00,22450,20240529,-66.41,5420,20241210,39.11,10390,-27.43,20250218,6860,9.91,20250102,22450,-66.41,20240529,5420,39.11,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,20,2,0.27,110925410,14739,37.64,7480,7720,7450,9750,5250,7500,7525.98,1.14,0,-6504,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,623,-134.29,1.30,12,0.18,-56.00,5794.00,22450,20240529,-66.50,5420,20241210,38.75,10390,-27.62,20250218,6860,9.62,20250102,22450,-66.50,20240529,5420,38.75,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,20,2,0.27,102788280,13654,34.87,7480,7720,7450,9750,5250,7500,7528.07,1.14,0,-6048,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,623,-134.29,1.30,12,0.16,-56.00,5794.00,22450,20240529,-66.50,5420,20241210,38.75,10390,-27.62,20250218,6860,9.62,20250102,22450,-66.50,20240529,5420,38.75,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,30,2,0.40,92916390,12337,31.51,7480,7720,7450,9750,5250,7500,7531.52,1.14,0,-6060,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,624,-134.46,1.30,12,0.15,-56.00,5794.00,22450,20240529,-66.46,5420,20241210,38.93,10390,-27.53,20250218,6860,9.77,20250102,22450,-66.46,20240529,5420,38.93,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,50,2,0.67,74343440,9868,25.20,7480,7720,7450,9750,5250,7500,7533.79,1.14,0,-5062,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,626,-134.82,1.30,12,0.12,-56.00,5794.00,22450,20240529,-66.37,5420,20241210,39.30,10390,-27.33,20250218,6860,10.06,20250102,22450,-66.37,20240529,5420,39.30,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,101209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,40,2,0.53,51025040,6773,17.30,7480,7720,7450,9750,5250,7500,7533.60,1.14,0,-3184,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,625,-134.64,1.30,12,0.08,-56.00,5794.00,22450,20240529,-66.41,5420,20241210,39.11,10390,-27.43,20250218,6860,9.91,20250102,22450,-66.41,20240529,5420,39.11,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250318,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,10,2,0.13,13679200,1822,4.65,7480,7570,7450,9750,5250,7500,7507.79,1.14,0,-1196,7800,7650,7550,7400,7300,7600,7350,41,2250,500,4650,10,1,8288520,622,-134.11,1.30,12,0.02,-56.00,5794.00,22450,20240529,-66.55,5420,20241210,38.56,10390,-27.72,20250218,6860,9.48,20250102,22450,-66.55,20240529,5420,38.56,20241210,5.15,N,351330,500,41 억,,94388,N,N,0,N,00,N
20250317,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-130,5,-1.70,289008155,38355,183.41,7640,7700,7450,9910,5350,7630,7535.09,1.18,0,-3388,7903,7766,7533,7396,7163,7835,7465,41,2280,500,4730,10,1,8288520,622,-133.93,1.29,12,0.46,-56.00,5794.00,22450,20240529,-66.59,5420,20241210,38.38,10390,-27.82,20250218,6860,9.33,20250102,22450,-66.59,20240529,5420,38.38,20241210,5.18,N,351330,500,41 억,,97853,N,N,0,N,00,N
20250317,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-120,5,-1.57,259214155,34387,164.44,7640,7700,7450,9910,5350,7630,7538.14,1.18,0,-896,7903,7766,7533,7396,7163,7835,7465,41,2280,500,4730,10,1,8288520,622,-134.11,1.30,12,0.41,-56.00,5794.00,22450,20240529,-66.55,5420,20241210,38.56,10390,-27.72,20250218,6860,9.48,20250102,22450,-66.55,20240529,5420,38.56,20241210,5.18,N,351330,500,41 억,,97853,N,N,0,N,00,N
20250317,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-100,5,-1.31,206931255,27445,131.24,7640,7700,7450,9910,5350,7630,7539.85,1.18,0,-1118,7903,7766,7533,7396,7163,7835,7465,41,2280,500,4730,10,1,8288520,624,-134.46,1.30,12,0.33,-56.00,5794.00,22450,20240529,-66.46,5420,20241210,38.93,10390,-27.53,20250218,6860,9.77,20250102,22450,-66.46,20240529,5420,38.93,20241210,5.18,N,351330,500,41 억,,97853,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 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 50 2 0.67 159017990 21140 53.99 7480 7720 7450 9750 5250 7500 7521.74 1.14 0 -4679 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 626 -134.82 1.30 12 0.26 -56.00 5794.00 22450 20240529 -66.37 5420 20241210 39.30 10390 -27.33 20250218 6860 10.06 20250102 22450 -66.37 20240529 5420 39.30 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
3 20250318 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 40 2 0.53 141782120 18847 48.13 7480 7720 7450 9750 5250 7500 7522.80 1.14 0 -4844 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 625 -134.64 1.30 12 0.23 -56.00 5794.00 22450 20240529 -66.41 5420 20241210 39.11 10390 -27.43 20250218 6860 9.91 20250102 22450 -66.41 20240529 5420 39.11 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
4 20250318 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 20 2 0.27 110925410 14739 37.64 7480 7720 7450 9750 5250 7500 7525.98 1.14 0 -6504 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 623 -134.29 1.30 12 0.18 -56.00 5794.00 22450 20240529 -66.50 5420 20241210 38.75 10390 -27.62 20250218 6860 9.62 20250102 22450 -66.50 20240529 5420 38.75 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
5 20250318 131206 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 20 2 0.27 102788280 13654 34.87 7480 7720 7450 9750 5250 7500 7528.07 1.14 0 -6048 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 623 -134.29 1.30 12 0.16 -56.00 5794.00 22450 20240529 -66.50 5420 20241210 38.75 10390 -27.62 20250218 6860 9.62 20250102 22450 -66.50 20240529 5420 38.75 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
6 20250318 121209 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 30 2 0.40 92916390 12337 31.51 7480 7720 7450 9750 5250 7500 7531.52 1.14 0 -6060 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 624 -134.46 1.30 12 0.15 -56.00 5794.00 22450 20240529 -66.46 5420 20241210 38.93 10390 -27.53 20250218 6860 9.77 20250102 22450 -66.46 20240529 5420 38.93 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
7 20250318 111207 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 50 2 0.67 74343440 9868 25.20 7480 7720 7450 9750 5250 7500 7533.79 1.14 0 -5062 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 626 -134.82 1.30 12 0.12 -56.00 5794.00 22450 20240529 -66.37 5420 20241210 39.30 10390 -27.33 20250218 6860 10.06 20250102 22450 -66.37 20240529 5420 39.30 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
8 20250318 101209 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 40 2 0.53 51025040 6773 17.30 7480 7720 7450 9750 5250 7500 7533.60 1.14 0 -3184 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 625 -134.64 1.30 12 0.08 -56.00 5794.00 22450 20240529 -66.41 5420 20241210 39.11 10390 -27.43 20250218 6860 9.91 20250102 22450 -66.41 20240529 5420 39.11 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
9 20250318 091212 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 10 2 0.13 13679200 1822 4.65 7480 7570 7450 9750 5250 7500 7507.79 1.14 0 -1196 7800 7650 7550 7400 7300 7600 7350 41 2250 500 4650 10 1 8288520 622 -134.11 1.30 12 0.02 -56.00 5794.00 22450 20240529 -66.55 5420 20241210 38.56 10390 -27.72 20250218 6860 9.48 20250102 22450 -66.55 20240529 5420 38.56 20241210 5.15 N 351330 500 41 억 94388 N N 0 N 00 N
10 20250317 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -130 5 -1.70 289008155 38355 183.41 7640 7700 7450 9910 5350 7630 7535.09 1.18 0 -3388 7903 7766 7533 7396 7163 7835 7465 41 2280 500 4730 10 1 8288520 622 -133.93 1.29 12 0.46 -56.00 5794.00 22450 20240529 -66.59 5420 20241210 38.38 10390 -27.82 20250218 6860 9.33 20250102 22450 -66.59 20240529 5420 38.38 20241210 5.18 N 351330 500 41 억 97853 N N 0 N 00 N
11 20250317 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 -120 5 -1.57 259214155 34387 164.44 7640 7700 7450 9910 5350 7630 7538.14 1.18 0 -896 7903 7766 7533 7396 7163 7835 7465 41 2280 500 4730 10 1 8288520 622 -134.11 1.30 12 0.41 -56.00 5794.00 22450 20240529 -66.55 5420 20241210 38.56 10390 -27.72 20250218 6860 9.48 20250102 22450 -66.55 20240529 5420 38.56 20241210 5.18 N 351330 500 41 억 97853 N N 0 N 00 N
12 20250317 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -100 5 -1.31 206931255 27445 131.24 7640 7700 7450 9910 5350 7630 7539.85 1.18 0 -1118 7903 7766 7533 7396 7163 7835 7465 41 2280 500 4730 10 1 8288520 624 -134.46 1.30 12 0.33 -56.00 5794.00 22450 20240529 -66.46 5420 20241210 38.93 10390 -27.53 20250218 6860 9.77 20250102 22450 -66.46 20240529 5420 38.93 20241210 5.18 N 351330 500 41 억 97853 N N 0 N 00 N