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
352910/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
20250318,161206,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4920,-5,5,-0.10,73759647,15036,62.22,4985,4985,4855,6400,3450,4925,4905.54,0.44,0,-2206,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,622,149.09,1.63,12,0.12,33.00,3017.00,8260,20240314,-40.44,4855,20250318,1.34,6900,-28.70,20250110,4855,1.34,20250318,8250,-40.36,20240319,4855,1.34,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,151212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4930,5,2,0.10,71658647,14609,60.46,4985,4985,4855,6400,3450,4925,4905.10,0.44,0,-2101,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,623,149.39,1.63,12,0.12,33.00,3017.00,8260,20240314,-40.31,4855,20250318,1.54,6900,-28.55,20250110,4855,1.54,20250318,8250,-40.24,20240319,4855,1.54,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,141209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4925,0,3,0.00,67354575,13735,56.84,4985,4985,4855,6400,3450,4925,4903.86,0.44,0,-2118,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,622,149.24,1.63,12,0.11,33.00,3017.00,8260,20240314,-40.38,4855,20250318,1.44,6900,-28.62,20250110,4855,1.44,20250318,8250,-40.30,20240319,4855,1.44,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,131208,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4910,-15,5,-0.30,60568995,12356,51.13,4985,4985,4855,6400,3450,4925,4901.99,0.44,0,-2068,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,621,148.79,1.63,12,0.10,33.00,3017.00,8260,20240314,-40.56,4855,20250318,1.13,6900,-28.84,20250110,4855,1.13,20250318,8250,-40.48,20240319,4855,1.13,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,121211,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4900,-25,5,-0.51,46653100,9529,39.43,4985,4985,4855,6400,3450,4925,4895.91,0.44,0,-2058,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,619,148.48,1.62,12,0.08,33.00,3017.00,8260,20240314,-40.68,4855,20250318,0.93,6900,-28.99,20250110,4855,0.93,20250318,8250,-40.61,20240319,4855,0.93,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,111209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4900,-25,5,-0.51,45319050,9256,38.30,4985,4985,4855,6400,3450,4925,4896.18,0.44,0,-2065,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,619,148.48,1.62,12,0.07,33.00,3017.00,8260,20240314,-40.68,4855,20250318,0.93,6900,-28.99,20250110,4855,0.93,20250318,8250,-40.61,20240319,4855,0.93,20250318,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-5,5,-0.10,16829735,3428,14.19,4985,4985,4900,6400,3450,4925,4909.49,0.44,0,-2077,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,622,149.09,1.63,12,0.03,33.00,3017.00,8260,20240314,-40.44,4880,20250314,0.82,6900,-28.70,20250110,4880,0.82,20250314,8250,-40.36,20240319,4880,0.82,20250314,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250318,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,40,2,0.81,756390,152,0.63,4985,4985,4925,6400,3450,4925,4976.25,0.44,0,-37,5008,4966,4933,4891,4858,4950,4875,63,1475,500,3440,5,1,12637802,627,150.45,1.65,12,0.00,33.00,3017.00,8260,20240314,-39.89,4880,20250314,1.74,6900,-28.04,20250110,4880,1.74,20250314,8250,-39.82,20240319,4880,1.74,20250314,0.37,N,352910,500,63 억,,55959,N,N,0,N,00,N
20250317,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-35,5,-0.71,114250807,23223,58.76,4960,4975,4900,6440,3475,4960,4919.72,0.44,0,573,5046,5002,4941,4897,4836,5025,4920,63,1480,500,3470,5,1,12637802,622,149.24,1.63,12,0.18,33.00,3017.00,8260,20240314,-40.38,4880,20250314,0.92,6900,-28.62,20250110,4880,0.92,20250314,8250,-40.30,20240319,4880,0.92,20250314,0.36,N,352910,500,63 억,,55385,N,N,0,N,00,N
20250317,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,-30,5,-0.60,109714107,22303,56.43,4960,4975,4900,6440,3475,4960,4919.25,0.44,0,905,5046,5002,4941,4897,4836,5025,4920,63,1480,500,3470,5,1,12637802,623,149.39,1.63,12,0.18,33.00,3017.00,8260,20240314,-40.31,4880,20250314,1.02,6900,-28.55,20250110,4880,1.02,20250314,8250,-40.24,20240319,4880,1.02,20250314,0.36,N,352910,500,63 억,,55385,N,N,0,N,00,N
20250317,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-35,5,-0.71,101141672,20563,52.03,4960,4975,4900,6440,3475,4960,4918.62,0.44,0,910,5046,5002,4941,4897,4836,5025,4920,63,1480,500,3470,5,1,12637802,622,149.24,1.63,12,0.16,33.00,3017.00,8260,20240314,-40.38,4880,20250314,0.92,6900,-28.62,20250110,4880,0.92,20250314,8250,-40.30,20240319,4880,0.92,20250314,0.36,N,352910,500,63 억,,55385,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 161206 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4920 -5 5 -0.10 73759647 15036 62.22 4985 4985 4855 6400 3450 4925 4905.54 0.44 0 -2206 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 622 149.09 1.63 12 0.12 33.00 3017.00 8260 20240314 -40.44 4855 20250318 1.34 6900 -28.70 20250110 4855 1.34 20250318 8250 -40.36 20240319 4855 1.34 20250318 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
3 20250318 151212 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4930 5 2 0.10 71658647 14609 60.46 4985 4985 4855 6400 3450 4925 4905.10 0.44 0 -2101 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 623 149.39 1.63 12 0.12 33.00 3017.00 8260 20240314 -40.31 4855 20250318 1.54 6900 -28.55 20250110 4855 1.54 20250318 8250 -40.24 20240319 4855 1.54 20250318 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
4 20250318 141209 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4925 0 3 0.00 67354575 13735 56.84 4985 4985 4855 6400 3450 4925 4903.86 0.44 0 -2118 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 622 149.24 1.63 12 0.11 33.00 3017.00 8260 20240314 -40.38 4855 20250318 1.44 6900 -28.62 20250110 4855 1.44 20250318 8250 -40.30 20240319 4855 1.44 20250318 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
5 20250318 131208 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4910 -15 5 -0.30 60568995 12356 51.13 4985 4985 4855 6400 3450 4925 4901.99 0.44 0 -2068 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 621 148.79 1.63 12 0.10 33.00 3017.00 8260 20240314 -40.56 4855 20250318 1.13 6900 -28.84 20250110 4855 1.13 20250318 8250 -40.48 20240319 4855 1.13 20250318 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
6 20250318 121211 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4900 -25 5 -0.51 46653100 9529 39.43 4985 4985 4855 6400 3450 4925 4895.91 0.44 0 -2058 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 619 148.48 1.62 12 0.08 33.00 3017.00 8260 20240314 -40.68 4855 20250318 0.93 6900 -28.99 20250110 4855 0.93 20250318 8250 -40.61 20240319 4855 0.93 20250318 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
7 20250318 111209 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 4900 -25 5 -0.51 45319050 9256 38.30 4985 4985 4855 6400 3450 4925 4896.18 0.44 0 -2065 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 619 148.48 1.62 12 0.07 33.00 3017.00 8260 20240314 -40.68 4855 20250318 0.93 6900 -28.99 20250110 4855 0.93 20250318 8250 -40.61 20240319 4855 0.93 20250318 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
8 20250318 101211 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 -5 5 -0.10 16829735 3428 14.19 4985 4985 4900 6400 3450 4925 4909.49 0.44 0 -2077 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 622 149.09 1.63 12 0.03 33.00 3017.00 8260 20240314 -40.44 4880 20250314 0.82 6900 -28.70 20250110 4880 0.82 20250314 8250 -40.36 20240319 4880 0.82 20250314 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
9 20250318 091214 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 40 2 0.81 756390 152 0.63 4985 4985 4925 6400 3450 4925 4976.25 0.44 0 -37 5008 4966 4933 4891 4858 4950 4875 63 1475 500 3440 5 1 12637802 627 150.45 1.65 12 0.00 33.00 3017.00 8260 20240314 -39.89 4880 20250314 1.74 6900 -28.04 20250110 4880 1.74 20250314 8250 -39.82 20240319 4880 1.74 20250314 0.37 N 352910 500 63 억 55959 N N 0 N 00 N
10 20250317 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 -35 5 -0.71 114250807 23223 58.76 4960 4975 4900 6440 3475 4960 4919.72 0.44 0 573 5046 5002 4941 4897 4836 5025 4920 63 1480 500 3470 5 1 12637802 622 149.24 1.63 12 0.18 33.00 3017.00 8260 20240314 -40.38 4880 20250314 0.92 6900 -28.62 20250110 4880 0.92 20250314 8250 -40.30 20240319 4880 0.92 20250314 0.36 N 352910 500 63 억 55385 N N 0 N 00 N
11 20250317 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 4930 -30 5 -0.60 109714107 22303 56.43 4960 4975 4900 6440 3475 4960 4919.25 0.44 0 905 5046 5002 4941 4897 4836 5025 4920 63 1480 500 3470 5 1 12637802 623 149.39 1.63 12 0.18 33.00 3017.00 8260 20240314 -40.31 4880 20250314 1.02 6900 -28.55 20250110 4880 1.02 20250314 8250 -40.24 20240319 4880 1.02 20250314 0.36 N 352910 500 63 억 55385 N N 0 N 00 N
12 20250317 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 -35 5 -0.71 101141672 20563 52.03 4960 4975 4900 6440 3475 4960 4918.62 0.44 0 910 5046 5002 4941 4897 4836 5025 4920 63 1480 500 3470 5 1 12637802 622 149.24 1.63 12 0.16 33.00 3017.00 8260 20240314 -40.38 4880 20250314 0.92 6900 -28.62 20250110 4880 0.92 20250314 8250 -40.30 20240319 4880 0.92 20250314 0.36 N 352910 500 63 억 55385 N N 0 N 00 N