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
226330/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
20250317,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-190,5,-2.70,1927725320,280765,25.15,6870,7020,6670,9160,4940,7050,6865.91,0.00,0,-44490,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1047,-9.17,3.35,12,1.84,-748.00,2050.00,12200,20240328,-43.77,4195,20241029,63.53,9430,-27.25,20250211,5310,29.19,20250102,12200,-43.77,20240328,4195,63.53,20241029,1.22,N,226330,500,76 억,,0,N,N,2194,N,00,N
20250317,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-190,5,-2.70,1828250210,266248,23.85,6870,7020,6670,9160,4940,7050,6866.65,0.00,0,-41845,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1047,-9.17,3.35,12,1.74,-748.00,2050.00,12200,20240328,-43.77,4195,20241029,63.53,9430,-27.25,20250211,5310,29.19,20250102,12200,-43.77,20240328,4195,63.53,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-200,5,-2.84,1716629310,249965,22.39,6870,7020,6670,9160,4940,7050,6867.40,0.00,0,-43431,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1045,-9.16,3.34,12,1.64,-748.00,2050.00,12200,20240328,-43.85,4195,20241029,63.29,9430,-27.36,20250211,5310,29.00,20250102,12200,-43.85,20240328,4195,63.29,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,131007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-230,5,-3.26,1595101365,232160,20.80,6870,7020,6670,9160,4940,7050,6870.62,0.00,0,-44533,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1041,-9.12,3.33,12,1.52,-748.00,2050.00,12200,20240328,-44.10,4195,20241029,62.57,9430,-27.68,20250211,5310,28.44,20250102,12200,-44.10,20240328,4195,62.57,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,121006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-170,5,-2.41,1537760925,223763,20.05,6870,7020,6670,9160,4940,7050,6872.19,0.00,0,-44165,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1050,-9.20,3.36,12,1.47,-748.00,2050.00,12200,20240328,-43.61,4195,20241029,64.00,9430,-27.04,20250211,5310,29.57,20250102,12200,-43.61,20240328,4195,64.00,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,111007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-160,5,-2.27,1451654560,211190,18.92,6870,7020,6670,9160,4940,7050,6873.60,0.00,0,-43863,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1051,-9.21,3.36,12,1.38,-748.00,2050.00,12200,20240328,-43.52,4195,20241029,64.24,9430,-26.94,20250211,5310,29.76,20250102,12200,-43.52,20240328,4195,64.24,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-140,5,-1.99,1330923545,193693,17.35,6870,7020,6670,9160,4940,7050,6871.21,0.00,0,-41876,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1054,-9.24,3.37,12,1.27,-748.00,2050.00,12200,20240328,-43.36,4195,20241029,64.72,9430,-26.72,20250211,5310,30.13,20250102,12200,-43.36,20240328,4195,64.72,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250317,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-310,5,-4.40,399294160,58653,5.25,6870,6970,6670,9160,4940,7050,6807.31,0.00,0,782,8103,7576,6833,6306,5563,7840,6570,76,2110,500,4790,10,1,15258475,1028,-9.01,3.29,12,0.38,-748.00,2050.00,12200,20240328,-44.75,4195,20241029,60.67,9430,-28.53,20250211,5310,26.93,20250102,12200,-44.75,20240328,4195,60.67,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250314,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,970,2,15.95,7691505755,1097662,685.76,6100,7360,6090,7900,4260,6080,7007.13,0.00,0,128359,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1076,-9.43,3.44,12,7.19,-748.00,2050.00,12700,20240304,-44.49,4195,20241029,68.06,9430,-25.24,20250211,5310,32.77,20250102,12200,-42.21,20240328,4195,68.06,20241029,1.22,N,226330,500,76 억,,0,N,N,2149,N,00,N
20250314,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,1010,2,16.61,7449725985,1063546,664.44,6100,7360,6090,7900,4260,6080,7004.61,0.00,0,127350,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1082,-9.48,3.46,12,6.97,-748.00,2050.00,12700,20240304,-44.17,4195,20241029,69.01,9430,-24.81,20250211,5310,33.52,20250102,12200,-41.89,20240328,4195,69.01,20241029,1.22,N,226330,500,76 억,,0,N,N,2,N,00,N
20250314,141003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,1060,2,17.43,5722437435,822541,513.88,6100,7360,6090,7900,4260,6080,6957.02,0.00,0,123976,6486,6282,6166,5962,5846,6225,5905,76,1820,500,4130,10,1,15258475,1089,-9.55,3.48,12,5.39,-748.00,2050.00,12700,20240304,-43.78,4195,20241029,70.20,9430,-24.28,20250211,5310,34.46,20250102,12200,-41.48,20240328,4195,70.20,20241029,1.22,N,226330,500,76 억,,0,N,N,2,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 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -190 5 -2.70 1927725320 280765 25.15 6870 7020 6670 9160 4940 7050 6865.91 0.00 0 -44490 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1047 -9.17 3.35 12 1.84 -748.00 2050.00 12200 20240328 -43.77 4195 20241029 63.53 9430 -27.25 20250211 5310 29.19 20250102 12200 -43.77 20240328 4195 63.53 20241029 1.22 N 226330 500 76 억 0 N N 2194 N 00 N
3 20250317 151005 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -190 5 -2.70 1828250210 266248 23.85 6870 7020 6670 9160 4940 7050 6866.65 0.00 0 -41845 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1047 -9.17 3.35 12 1.74 -748.00 2050.00 12200 20240328 -43.77 4195 20241029 63.53 9430 -27.25 20250211 5310 29.19 20250102 12200 -43.77 20240328 4195 63.53 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
4 20250317 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -200 5 -2.84 1716629310 249965 22.39 6870 7020 6670 9160 4940 7050 6867.40 0.00 0 -43431 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1045 -9.16 3.34 12 1.64 -748.00 2050.00 12200 20240328 -43.85 4195 20241029 63.29 9430 -27.36 20250211 5310 29.00 20250102 12200 -43.85 20240328 4195 63.29 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
5 20250317 131007 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -230 5 -3.26 1595101365 232160 20.80 6870 7020 6670 9160 4940 7050 6870.62 0.00 0 -44533 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1041 -9.12 3.33 12 1.52 -748.00 2050.00 12200 20240328 -44.10 4195 20241029 62.57 9430 -27.68 20250211 5310 28.44 20250102 12200 -44.10 20240328 4195 62.57 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
6 20250317 121006 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -170 5 -2.41 1537760925 223763 20.05 6870 7020 6670 9160 4940 7050 6872.19 0.00 0 -44165 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1050 -9.20 3.36 12 1.47 -748.00 2050.00 12200 20240328 -43.61 4195 20241029 64.00 9430 -27.04 20250211 5310 29.57 20250102 12200 -43.61 20240328 4195 64.00 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
7 20250317 111007 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 -160 5 -2.27 1451654560 211190 18.92 6870 7020 6670 9160 4940 7050 6873.60 0.00 0 -43863 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1051 -9.21 3.36 12 1.38 -748.00 2050.00 12200 20240328 -43.52 4195 20241029 64.24 9430 -26.94 20250211 5310 29.76 20250102 12200 -43.52 20240328 4195 64.24 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
8 20250317 101005 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 -140 5 -1.99 1330923545 193693 17.35 6870 7020 6670 9160 4940 7050 6871.21 0.00 0 -41876 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1054 -9.24 3.37 12 1.27 -748.00 2050.00 12200 20240328 -43.36 4195 20241029 64.72 9430 -26.72 20250211 5310 30.13 20250102 12200 -43.36 20240328 4195 64.72 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
9 20250317 091009 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -310 5 -4.40 399294160 58653 5.25 6870 6970 6670 9160 4940 7050 6807.31 0.00 0 782 8103 7576 6833 6306 5563 7840 6570 76 2110 500 4790 10 1 15258475 1028 -9.01 3.29 12 0.38 -748.00 2050.00 12200 20240328 -44.75 4195 20241029 60.67 9430 -28.53 20250211 5310 26.93 20250102 12200 -44.75 20240328 4195 60.67 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
10 20250314 161002 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 970 2 15.95 7691505755 1097662 685.76 6100 7360 6090 7900 4260 6080 7007.13 0.00 0 128359 6486 6282 6166 5962 5846 6225 5905 76 1820 500 4130 10 1 15258475 1076 -9.43 3.44 12 7.19 -748.00 2050.00 12700 20240304 -44.49 4195 20241029 68.06 9430 -25.24 20250211 5310 32.77 20250102 12200 -42.21 20240328 4195 68.06 20241029 1.22 N 226330 500 76 억 0 N N 2149 N 00 N
11 20250314 151010 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 1010 2 16.61 7449725985 1063546 664.44 6100 7360 6090 7900 4260 6080 7004.61 0.00 0 127350 6486 6282 6166 5962 5846 6225 5905 76 1820 500 4130 10 1 15258475 1082 -9.48 3.46 12 6.97 -748.00 2050.00 12700 20240304 -44.17 4195 20241029 69.01 9430 -24.81 20250211 5310 33.52 20250102 12200 -41.89 20240328 4195 69.01 20241029 1.22 N 226330 500 76 억 0 N N 2 N 00 N
12 20250314 141003 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 1060 2 17.43 5722437435 822541 513.88 6100 7360 6090 7900 4260 6080 6957.02 0.00 0 123976 6486 6282 6166 5962 5846 6225 5905 76 1820 500 4130 10 1 15258475 1089 -9.55 3.48 12 5.39 -748.00 2050.00 12700 20240304 -43.78 4195 20241029 70.20 9430 -24.28 20250211 5310 34.46 20250102 12200 -41.48 20240328 4195 70.20 20241029 1.22 N 226330 500 76 억 0 N N 2 N 00 N