ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030350/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
20250317,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,997,-330,5,-24.87,1918292874,1873749,2270.91,1203,1224,939,1725,929,1327,1023.78,2.24,0,-65683,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,138,-0.48,0.48,12,13.50,-2084.00,2065.00,4038,20240318,-75.31,859,20241206,16.07,1594,-37.45,20250114,939,6.18,20250317,1700,-41.35,20241216,220,353.18,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-327,5,-24.64,1870811619,1826294,2213.39,1203,1224,939,1725,929,1327,1024.38,2.24,0,-68668,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,139,-0.48,0.48,12,13.16,-2084.00,2065.00,4038,20240318,-75.24,859,20241206,16.41,1594,-37.26,20250114,939,6.50,20250317,1700,-41.18,20241216,220,354.55,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,140406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,992,-335,5,-25.24,1412316551,1380334,1672.91,1203,1224,939,1725,929,1327,1023.17,2.24,0,-99070,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,138,-0.48,0.48,12,9.95,-2084.00,2065.00,4038,20240318,-75.43,859,20241206,15.48,1594,-37.77,20250114,939,5.64,20250317,1700,-41.65,20241216,220,350.91,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,989,-338,5,-25.47,1337530672,1304552,1581.06,1203,1224,939,1725,929,1327,1025.28,2.24,0,-99482,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,137,-0.47,0.48,12,9.40,-2084.00,2065.00,4038,20240318,-75.51,859,20241206,15.13,1594,-37.95,20250114,939,5.32,20250317,1700,-41.82,20241216,220,349.55,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,120404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,-340,5,-25.62,1246983553,1212151,1469.08,1203,1224,939,1725,929,1327,1028.74,2.24,0,-85938,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,137,-0.47,0.48,12,8.73,-2084.00,2065.00,4038,20240318,-75.56,859,20241206,14.90,1594,-38.08,20250114,939,5.11,20250317,1700,-41.94,20241216,220,348.64,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,110404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,975,-352,5,-26.53,1104751677,1066604,1292.68,1203,1224,939,1725,929,1327,1035.77,2.24,0,-38572,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,135,-0.47,0.47,12,7.69,-2084.00,2065.00,4038,20240318,-75.85,859,20241206,13.50,1594,-38.83,20250114,939,3.83,20250317,1700,-42.65,20241216,220,343.18,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,100406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1011,-316,5,-23.81,627193166,574466,696.23,1203,1224,1010,1725,929,1327,1091.78,2.24,0,-47039,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,140,-0.49,0.49,12,4.14,-2084.00,2065.00,4038,20240318,-74.96,859,20241206,17.69,1594,-36.57,20250114,1010,0.10,20250317,1700,-40.53,20241216,220,359.55,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250317,090405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1210,-117,5,-8.82,61588310,50804,61.57,1203,1224,1203,1725,929,1327,1212.27,2.24,0,-4263,1389,1358,1318,1287,1247,1373,1302,69,398,500,790,1,1,13877794,168,-0.58,0.59,12,0.37,-2084.00,2065.00,4038,20240318,-70.03,859,20241206,40.86,1594,-24.09,20250114,1010,19.80,20250214,1700,-28.82,20241216,220,450.00,20241022,0.00,N,030350,500,69 억,,310833,N,N,0,N,00,N
20250314,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,27,2,2.08,107540228,82405,76.03,1300,1349,1278,1690,910,1300,1305.02,2.09,0,20169,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,184,-0.64,0.64,12,0.59,-2084.00,2065.00,4038,20240318,-67.14,859,20241206,54.48,1594,-16.75,20250114,1010,31.39,20250214,1700,-21.94,20241216,220,503.18,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N
20250314,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,40,2,3.08,97220951,74704,68.93,1300,1340,1278,1690,910,1300,1301.42,2.09,0,22593,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,186,-0.64,0.65,12,0.54,-2084.00,2065.00,4038,20240318,-66.82,859,20241206,56.00,1594,-15.93,20250114,1010,32.67,20250214,1700,-21.18,20241216,220,509.09,20241022,0.00,N,030350,500,69 억,,290688,N,N,0,N,00,N
20250314,140403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1313,13,2,1.00,60722069,47155,43.51,1300,1315,1278,1690,910,1300,1287.71,2.09,0,14898,1352,1325,1303,1276,1254,1315,1266,69,390,500,780,1,1,13877794,182,-0.63,0.64,12,0.34,-2084.00,2065.00,4038,20240318,-67.48,859,20241206,52.85,1594,-17.63,20250114,1010,30.00,20250214,1700,-22.76,20241216,220,496.82,20241022,0.00,N,030350,500,69 억,,290688,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 20250317 160406 57 100.00 KOSDAQ IT 서비스 N N N N N 997 -330 5 -24.87 1918292874 1873749 2270.91 1203 1224 939 1725 929 1327 1023.78 2.24 0 -65683 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 138 -0.48 0.48 12 13.50 -2084.00 2065.00 4038 20240318 -75.31 859 20241206 16.07 1594 -37.45 20250114 939 6.18 20250317 1700 -41.35 20241216 220 353.18 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
3 20250317 150405 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 -327 5 -24.64 1870811619 1826294 2213.39 1203 1224 939 1725 929 1327 1024.38 2.24 0 -68668 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 139 -0.48 0.48 12 13.16 -2084.00 2065.00 4038 20240318 -75.24 859 20241206 16.41 1594 -37.26 20250114 939 6.50 20250317 1700 -41.18 20241216 220 354.55 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
4 20250317 140406 57 100.00 KOSDAQ IT 서비스 N N N N N 992 -335 5 -25.24 1412316551 1380334 1672.91 1203 1224 939 1725 929 1327 1023.17 2.24 0 -99070 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 138 -0.48 0.48 12 9.95 -2084.00 2065.00 4038 20240318 -75.43 859 20241206 15.48 1594 -37.77 20250114 939 5.64 20250317 1700 -41.65 20241216 220 350.91 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
5 20250317 130404 57 100.00 KOSDAQ IT 서비스 N N N N N 989 -338 5 -25.47 1337530672 1304552 1581.06 1203 1224 939 1725 929 1327 1025.28 2.24 0 -99482 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 137 -0.47 0.48 12 9.40 -2084.00 2065.00 4038 20240318 -75.51 859 20241206 15.13 1594 -37.95 20250114 939 5.32 20250317 1700 -41.82 20241216 220 349.55 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
6 20250317 120404 57 100.00 KOSDAQ IT 서비스 N N N N N 987 -340 5 -25.62 1246983553 1212151 1469.08 1203 1224 939 1725 929 1327 1028.74 2.24 0 -85938 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 137 -0.47 0.48 12 8.73 -2084.00 2065.00 4038 20240318 -75.56 859 20241206 14.90 1594 -38.08 20250114 939 5.11 20250317 1700 -41.94 20241216 220 348.64 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
7 20250317 110404 57 100.00 KOSDAQ IT 서비스 N N N N N 975 -352 5 -26.53 1104751677 1066604 1292.68 1203 1224 939 1725 929 1327 1035.77 2.24 0 -38572 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 135 -0.47 0.47 12 7.69 -2084.00 2065.00 4038 20240318 -75.85 859 20241206 13.50 1594 -38.83 20250114 939 3.83 20250317 1700 -42.65 20241216 220 343.18 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
8 20250317 100406 57 100.00 KOSDAQ IT 서비스 N N N N N 1011 -316 5 -23.81 627193166 574466 696.23 1203 1224 1010 1725 929 1327 1091.78 2.24 0 -47039 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 140 -0.49 0.49 12 4.14 -2084.00 2065.00 4038 20240318 -74.96 859 20241206 17.69 1594 -36.57 20250114 1010 0.10 20250317 1700 -40.53 20241216 220 359.55 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
9 20250317 090405 57 100.00 KOSDAQ IT 서비스 N N N N N 1210 -117 5 -8.82 61588310 50804 61.57 1203 1224 1203 1725 929 1327 1212.27 2.24 0 -4263 1389 1358 1318 1287 1247 1373 1302 69 398 500 790 1 1 13877794 168 -0.58 0.59 12 0.37 -2084.00 2065.00 4038 20240318 -70.03 859 20241206 40.86 1594 -24.09 20250114 1010 19.80 20250214 1700 -28.82 20241216 220 450.00 20241022 0.00 N 030350 500 69 억 310833 N N 0 N 00 N
10 20250314 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 1327 27 2 2.08 107540228 82405 76.03 1300 1349 1278 1690 910 1300 1305.02 2.09 0 20169 1352 1325 1303 1276 1254 1315 1266 69 390 500 780 1 1 13877794 184 -0.64 0.64 12 0.59 -2084.00 2065.00 4038 20240318 -67.14 859 20241206 54.48 1594 -16.75 20250114 1010 31.39 20250214 1700 -21.94 20241216 220 503.18 20241022 0.00 N 030350 500 69 억 290688 N N 0 N 00 N
11 20250314 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 1340 40 2 3.08 97220951 74704 68.93 1300 1340 1278 1690 910 1300 1301.42 2.09 0 22593 1352 1325 1303 1276 1254 1315 1266 69 390 500 780 1 1 13877794 186 -0.64 0.65 12 0.54 -2084.00 2065.00 4038 20240318 -66.82 859 20241206 56.00 1594 -15.93 20250114 1010 32.67 20250214 1700 -21.18 20241216 220 509.09 20241022 0.00 N 030350 500 69 억 290688 N N 0 N 00 N
12 20250314 140403 57 100.00 KOSDAQ IT 서비스 N N N N N 1313 13 2 1.00 60722069 47155 43.51 1300 1315 1278 1690 910 1300 1287.71 2.09 0 14898 1352 1325 1303 1276 1254 1315 1266 69 390 500 780 1 1 13877794 182 -0.63 0.64 12 0.34 -2084.00 2065.00 4038 20240318 -67.48 859 20241206 52.85 1594 -17.63 20250114 1010 30.00 20250214 1700 -22.76 20241216 220 496.82 20241022 0.00 N 030350 500 69 억 290688 N N 0 N 00 N