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
430690/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
20250318,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,420,2,8.40,37931415120,6666151,2217.30,5120,6090,5090,6500,3500,5000,5690.50,1.92,0,-30694,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,591,14.53,1.66,12,61.18,373.00,3262.00,13870,20240502,-60.92,3290,20241209,64.74,6840,-20.76,20250206,3790,43.01,20250102,19880,-72.74,20240402,3290,64.74,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,390,2,7.80,37521064630,6590192,2192.03,5120,6090,5090,6500,3500,5000,5693.47,1.92,0,-36942,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,587,14.45,1.65,12,60.49,373.00,3262.00,13870,20240502,-61.14,3290,20241209,63.83,6840,-21.20,20250206,3790,42.22,20250102,19880,-72.89,20240402,3290,63.83,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,720,2,14.40,33382325710,5831191,1939.57,5120,6090,5090,6500,3500,5000,5724.79,1.92,0,-117409,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,623,15.34,1.75,12,53.52,373.00,3262.00,13870,20240502,-58.76,3290,20241209,73.86,6840,-16.37,20250206,3790,50.92,20250102,19880,-71.23,20240402,3290,73.86,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,810,2,16.20,18272066980,3250360,1081.14,5120,5900,5090,6500,3500,5000,5621.55,1.92,0,-38760,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,633,15.58,1.78,12,29.83,373.00,3262.00,13870,20240502,-58.11,3290,20241209,76.60,6840,-15.06,20250206,3790,53.30,20250102,19880,-70.77,20240402,3290,76.60,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,121301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,330,2,6.60,7471158930,1365338,454.14,5120,5700,5090,6500,3500,5000,5472.02,1.92,0,-38207,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,581,14.29,1.63,12,12.53,373.00,3262.00,13870,20240502,-61.57,3290,20241209,62.01,6840,-22.08,20250206,3790,40.63,20250102,19880,-73.19,20240402,3290,62.01,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,111259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,360,2,7.20,7271923160,1328033,441.73,5120,5700,5090,6500,3500,5000,5475.71,1.92,0,-28608,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,584,14.37,1.64,12,12.19,373.00,3262.00,13870,20240502,-61.36,3290,20241209,62.92,6840,-21.64,20250206,3790,41.42,20250102,19880,-73.04,20240402,3290,62.92,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,101302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,310,2,6.20,6594094235,1200144,399.19,5120,5700,5090,6500,3500,5000,5494.42,1.92,0,-12439,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,579,14.24,1.63,12,11.02,373.00,3262.00,13870,20240502,-61.72,3290,20241209,61.40,6840,-22.37,20250206,3790,40.11,20250102,19880,-73.29,20240402,3290,61.40,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250318,091305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,600,2,12.00,3475001840,628143,208.93,5120,5700,5090,6500,3500,5000,5532.18,1.92,0,-11406,5466,5232,5116,4882,4766,5175,4825,54,1500,500,3100,10,1,10895327,610,15.01,1.72,12,5.77,373.00,3262.00,13870,20240502,-59.63,3290,20241209,70.21,6840,-18.13,20250206,3790,47.76,20250102,19880,-71.83,20240402,3290,70.21,20241209,5.63,N,430690,500,54 억,,209301,N,N,0,N,00,N
20250317,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-170,5,-3.29,1488707155,287415,36.79,5250,5350,5000,6720,3620,5170,5181.32,2.15,0,-25611,5676,5422,5266,5012,4856,5345,4935,54,1550,500,3200,10,1,10895327,545,13.40,1.53,12,2.64,373.00,3262.00,13870,20240502,-63.95,3290,20241209,51.98,6840,-26.90,20250206,3790,31.93,20250102,19880,-74.85,20240402,3290,51.98,20241209,5.33,N,430690,500,54 억,,234001,N,N,0,N,00,N
20250317,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-100,5,-1.93,1350855575,259985,33.28,5250,5350,5060,6720,3620,5170,5195.90,2.15,0,-34503,5676,5422,5266,5012,4856,5345,4935,54,1550,500,3200,10,1,10895327,552,13.59,1.55,12,2.39,373.00,3262.00,13870,20240502,-63.45,3290,20241209,54.10,6840,-25.88,20250206,3790,33.77,20250102,19880,-74.50,20240402,3290,54.10,20241209,5.33,N,430690,500,54 억,,234001,N,N,0,N,00,N
20250317,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,1156791835,222007,28.42,5250,5350,5100,6720,3620,5170,5210.61,2.15,0,-33792,5676,5422,5266,5012,4856,5345,4935,54,1550,500,3200,10,1,10895327,560,13.78,1.58,12,2.04,373.00,3262.00,13870,20240502,-62.94,3290,20241209,56.23,6840,-24.85,20250206,3790,35.62,20250102,19880,-74.14,20240402,3290,56.23,20241209,5.33,N,430690,500,54 억,,234001,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 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 5420 420 2 8.40 37931415120 6666151 2217.30 5120 6090 5090 6500 3500 5000 5690.50 1.92 0 -30694 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 591 14.53 1.66 12 61.18 373.00 3262.00 13870 20240502 -60.92 3290 20241209 64.74 6840 -20.76 20250206 3790 43.01 20250102 19880 -72.74 20240402 3290 64.74 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
3 20250318 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 390 2 7.80 37521064630 6590192 2192.03 5120 6090 5090 6500 3500 5000 5693.47 1.92 0 -36942 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 587 14.45 1.65 12 60.49 373.00 3262.00 13870 20240502 -61.14 3290 20241209 63.83 6840 -21.20 20250206 3790 42.22 20250102 19880 -72.89 20240402 3290 63.83 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
4 20250318 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 720 2 14.40 33382325710 5831191 1939.57 5120 6090 5090 6500 3500 5000 5724.79 1.92 0 -117409 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 623 15.34 1.75 12 53.52 373.00 3262.00 13870 20240502 -58.76 3290 20241209 73.86 6840 -16.37 20250206 3790 50.92 20250102 19880 -71.23 20240402 3290 73.86 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
5 20250318 131259 57 100.00 KOSDAQ IT 서비스 N N N N N 5810 810 2 16.20 18272066980 3250360 1081.14 5120 5900 5090 6500 3500 5000 5621.55 1.92 0 -38760 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 633 15.58 1.78 12 29.83 373.00 3262.00 13870 20240502 -58.11 3290 20241209 76.60 6840 -15.06 20250206 3790 53.30 20250102 19880 -70.77 20240402 3290 76.60 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
6 20250318 121301 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 330 2 6.60 7471158930 1365338 454.14 5120 5700 5090 6500 3500 5000 5472.02 1.92 0 -38207 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 581 14.29 1.63 12 12.53 373.00 3262.00 13870 20240502 -61.57 3290 20241209 62.01 6840 -22.08 20250206 3790 40.63 20250102 19880 -73.19 20240402 3290 62.01 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
7 20250318 111259 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 360 2 7.20 7271923160 1328033 441.73 5120 5700 5090 6500 3500 5000 5475.71 1.92 0 -28608 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 584 14.37 1.64 12 12.19 373.00 3262.00 13870 20240502 -61.36 3290 20241209 62.92 6840 -21.64 20250206 3790 41.42 20250102 19880 -73.04 20240402 3290 62.92 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
8 20250318 101302 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 310 2 6.20 6594094235 1200144 399.19 5120 5700 5090 6500 3500 5000 5494.42 1.92 0 -12439 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 579 14.24 1.63 12 11.02 373.00 3262.00 13870 20240502 -61.72 3290 20241209 61.40 6840 -22.37 20250206 3790 40.11 20250102 19880 -73.29 20240402 3290 61.40 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
9 20250318 091305 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 600 2 12.00 3475001840 628143 208.93 5120 5700 5090 6500 3500 5000 5532.18 1.92 0 -11406 5466 5232 5116 4882 4766 5175 4825 54 1500 500 3100 10 1 10895327 610 15.01 1.72 12 5.77 373.00 3262.00 13870 20240502 -59.63 3290 20241209 70.21 6840 -18.13 20250206 3790 47.76 20250102 19880 -71.83 20240402 3290 70.21 20241209 5.63 N 430690 500 54 억 209301 N N 0 N 00 N
10 20250317 161256 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 -170 5 -3.29 1488707155 287415 36.79 5250 5350 5000 6720 3620 5170 5181.32 2.15 0 -25611 5676 5422 5266 5012 4856 5345 4935 54 1550 500 3200 10 1 10895327 545 13.40 1.53 12 2.64 373.00 3262.00 13870 20240502 -63.95 3290 20241209 51.98 6840 -26.90 20250206 3790 31.93 20250102 19880 -74.85 20240402 3290 51.98 20241209 5.33 N 430690 500 54 억 234001 N N 0 N 00 N
11 20250317 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -100 5 -1.93 1350855575 259985 33.28 5250 5350 5060 6720 3620 5170 5195.90 2.15 0 -34503 5676 5422 5266 5012 4856 5345 4935 54 1550 500 3200 10 1 10895327 552 13.59 1.55 12 2.39 373.00 3262.00 13870 20240502 -63.45 3290 20241209 54.10 6840 -25.88 20250206 3790 33.77 20250102 19880 -74.50 20240402 3290 54.10 20241209 5.33 N 430690 500 54 억 234001 N N 0 N 00 N
12 20250317 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -30 5 -0.58 1156791835 222007 28.42 5250 5350 5100 6720 3620 5170 5210.61 2.15 0 -33792 5676 5422 5266 5012 4856 5345 4935 54 1550 500 3200 10 1 10895327 560 13.78 1.58 12 2.04 373.00 3262.00 13870 20240502 -62.94 3290 20241209 56.23 6840 -24.85 20250206 3790 35.62 20250102 19880 -74.14 20240402 3290 56.23 20241209 5.33 N 430690 500 54 억 234001 N N 0 N 00 N