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
377030/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
20250318,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,56,2,3.20,630542162,344661,230.73,1760,1890,1760,2270,1225,1749,1829.52,2.30,0,-58406,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,672,-2.85,1.48,12,0.93,-633.00,1221.00,5349,20240313,-66.26,1160,20241209,55.60,2650,-31.89,20250220,1181,52.84,20250102,5950,-69.66,20240318,1160,55.60,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,57,2,3.26,614563699,335814,224.81,1760,1890,1760,2270,1225,1749,1830.07,2.30,0,-56135,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,672,-2.85,1.48,12,0.90,-633.00,1221.00,5349,20240313,-66.24,1160,20241209,55.69,2650,-31.85,20250220,1181,52.92,20250102,5950,-69.65,20240318,1160,55.69,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,51,2,2.92,568965603,310576,207.91,1760,1890,1760,2270,1225,1749,1831.97,2.30,0,-41742,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,670,-2.84,1.47,12,0.83,-633.00,1221.00,5349,20240313,-66.35,1160,20241209,55.17,2650,-32.08,20250220,1181,52.41,20250102,5950,-69.75,20240318,1160,55.17,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1819,70,2,4.00,511941555,278972,186.75,1760,1890,1760,2270,1225,1749,1835.10,2.30,0,-29728,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,677,-2.87,1.49,12,0.75,-633.00,1221.00,5349,20240313,-65.99,1160,20241209,56.81,2650,-31.36,20250220,1181,54.02,20250102,5950,-69.43,20240318,1160,56.81,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1842,93,2,5.32,428094912,232977,155.96,1760,1890,1760,2270,1225,1749,1837.50,2.30,0,-5968,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,686,-2.91,1.51,12,0.63,-633.00,1221.00,5349,20240313,-65.56,1160,20241209,58.79,2650,-30.49,20250220,1181,55.97,20250102,5950,-69.04,20240318,1160,58.79,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,111228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1860,111,2,6.35,314486594,171799,115.01,1760,1861,1760,2270,1225,1749,1830.55,2.30,0,-2410,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,693,-2.94,1.52,12,0.46,-633.00,1221.00,5349,20240313,-65.23,1160,20241209,60.34,2650,-29.81,20250220,1181,57.49,20250102,5950,-68.74,20240318,1160,60.34,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,86,2,4.92,227253568,124402,83.28,1760,1860,1760,2270,1225,1749,1826.77,2.30,0,-16163,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,683,-2.90,1.50,12,0.33,-633.00,1221.00,5349,20240313,-65.69,1160,20241209,58.19,2650,-30.75,20250220,1181,55.38,20250102,5950,-69.16,20240318,1160,58.19,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250318,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1816,67,2,3.83,36572321,20355,13.63,1760,1823,1760,2270,1225,1749,1796.72,2.30,0,1971,1826,1787,1749,1710,1672,1807,1730,186,521,500,1180,1,1,37231222,676,-2.87,1.49,12,0.05,-633.00,1221.00,5349,20240313,-66.05,1160,20241209,56.55,2650,-31.47,20250220,1181,53.77,20250102,5950,-69.48,20240318,1160,56.55,20241209,0.00,N,377030,500,186 억,,855246,N,N,10,N,00,N
20250317,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,48,2,2.82,259225523,147532,76.97,1745,1788,1711,2210,1191,1701,1757.08,2.30,0,-901,1783,1742,1719,1678,1655,1730,1666,186,509,500,1150,1,1,37231222,651,-2.76,1.43,12,0.40,-633.00,1221.00,5349,20240313,-67.30,1160,20241209,50.78,2650,-34.00,20250220,1181,48.09,20250102,5950,-70.61,20240318,1160,50.78,20241209,0.00,N,377030,500,186 억,,857246,N,N,10,N,00,N
20250317,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,44,2,2.59,251823036,143294,74.76,1745,1788,1711,2210,1191,1701,1757.39,2.30,0,-1475,1783,1742,1719,1678,1655,1730,1666,186,509,500,1150,1,1,37231222,650,-2.76,1.43,12,0.38,-633.00,1221.00,5349,20240313,-67.38,1160,20241209,50.43,2650,-34.15,20250220,1181,47.76,20250102,5950,-70.67,20240318,1160,50.43,20241209,0.00,N,377030,500,186 억,,857246,N,N,0,N,00,N
20250317,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,58,2,3.41,233674485,132900,69.34,1745,1788,1711,2210,1191,1701,1758.27,2.30,0,-1889,1783,1742,1719,1678,1655,1730,1666,186,509,500,1150,1,1,37231222,655,-2.78,1.44,12,0.36,-633.00,1221.00,5349,20240313,-67.12,1160,20241209,51.64,2650,-33.62,20250220,1181,48.94,20250102,5950,-70.44,20240318,1160,51.64,20241209,0.00,N,377030,500,186 억,,857246,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 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 1805 56 2 3.20 630542162 344661 230.73 1760 1890 1760 2270 1225 1749 1829.52 2.30 0 -58406 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 672 -2.85 1.48 12 0.93 -633.00 1221.00 5349 20240313 -66.26 1160 20241209 55.60 2650 -31.89 20250220 1181 52.84 20250102 5950 -69.66 20240318 1160 55.60 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
3 20250318 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 1806 57 2 3.26 614563699 335814 224.81 1760 1890 1760 2270 1225 1749 1830.07 2.30 0 -56135 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 672 -2.85 1.48 12 0.90 -633.00 1221.00 5349 20240313 -66.24 1160 20241209 55.69 2650 -31.85 20250220 1181 52.92 20250102 5950 -69.65 20240318 1160 55.69 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
4 20250318 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 51 2 2.92 568965603 310576 207.91 1760 1890 1760 2270 1225 1749 1831.97 2.30 0 -41742 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 670 -2.84 1.47 12 0.83 -633.00 1221.00 5349 20240313 -66.35 1160 20241209 55.17 2650 -32.08 20250220 1181 52.41 20250102 5950 -69.75 20240318 1160 55.17 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
5 20250318 131228 57 100.00 KOSDAQ IT 서비스 N N N N N 1819 70 2 4.00 511941555 278972 186.75 1760 1890 1760 2270 1225 1749 1835.10 2.30 0 -29728 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 677 -2.87 1.49 12 0.75 -633.00 1221.00 5349 20240313 -65.99 1160 20241209 56.81 2650 -31.36 20250220 1181 54.02 20250102 5950 -69.43 20240318 1160 56.81 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
6 20250318 121230 57 100.00 KOSDAQ IT 서비스 N N N N N 1842 93 2 5.32 428094912 232977 155.96 1760 1890 1760 2270 1225 1749 1837.50 2.30 0 -5968 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 686 -2.91 1.51 12 0.63 -633.00 1221.00 5349 20240313 -65.56 1160 20241209 58.79 2650 -30.49 20250220 1181 55.97 20250102 5950 -69.04 20240318 1160 58.79 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
7 20250318 111228 57 100.00 KOSDAQ IT 서비스 N N N N N 1860 111 2 6.35 314486594 171799 115.01 1760 1861 1760 2270 1225 1749 1830.55 2.30 0 -2410 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 693 -2.94 1.52 12 0.46 -633.00 1221.00 5349 20240313 -65.23 1160 20241209 60.34 2650 -29.81 20250220 1181 57.49 20250102 5950 -68.74 20240318 1160 60.34 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
8 20250318 101231 57 100.00 KOSDAQ IT 서비스 N N N N N 1835 86 2 4.92 227253568 124402 83.28 1760 1860 1760 2270 1225 1749 1826.77 2.30 0 -16163 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 683 -2.90 1.50 12 0.33 -633.00 1221.00 5349 20240313 -65.69 1160 20241209 58.19 2650 -30.75 20250220 1181 55.38 20250102 5950 -69.16 20240318 1160 58.19 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
9 20250318 091233 57 100.00 KOSDAQ IT 서비스 N N N N N 1816 67 2 3.83 36572321 20355 13.63 1760 1823 1760 2270 1225 1749 1796.72 2.30 0 1971 1826 1787 1749 1710 1672 1807 1730 186 521 500 1180 1 1 37231222 676 -2.87 1.49 12 0.05 -633.00 1221.00 5349 20240313 -66.05 1160 20241209 56.55 2650 -31.47 20250220 1181 53.77 20250102 5950 -69.48 20240318 1160 56.55 20241209 0.00 N 377030 500 186 억 855246 N N 10 N 00 N
10 20250317 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 1749 48 2 2.82 259225523 147532 76.97 1745 1788 1711 2210 1191 1701 1757.08 2.30 0 -901 1783 1742 1719 1678 1655 1730 1666 186 509 500 1150 1 1 37231222 651 -2.76 1.43 12 0.40 -633.00 1221.00 5349 20240313 -67.30 1160 20241209 50.78 2650 -34.00 20250220 1181 48.09 20250102 5950 -70.61 20240318 1160 50.78 20241209 0.00 N 377030 500 186 억 857246 N N 10 N 00 N
11 20250317 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 1745 44 2 2.59 251823036 143294 74.76 1745 1788 1711 2210 1191 1701 1757.39 2.30 0 -1475 1783 1742 1719 1678 1655 1730 1666 186 509 500 1150 1 1 37231222 650 -2.76 1.43 12 0.38 -633.00 1221.00 5349 20240313 -67.38 1160 20241209 50.43 2650 -34.15 20250220 1181 47.76 20250102 5950 -70.67 20240318 1160 50.43 20241209 0.00 N 377030 500 186 억 857246 N N 0 N 00 N
12 20250317 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 1759 58 2 3.41 233674485 132900 69.34 1745 1788 1711 2210 1191 1701 1758.27 2.30 0 -1889 1783 1742 1719 1678 1655 1730 1666 186 509 500 1150 1 1 37231222 655 -2.78 1.44 12 0.36 -633.00 1221.00 5349 20240313 -67.12 1160 20241209 51.64 2650 -33.62 20250220 1181 48.94 20250102 5950 -70.44 20240318 1160 51.64 20241209 0.00 N 377030 500 186 억 857246 N N 0 N 00 N