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
250060/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
20250317,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-30,5,-1.18,319242439,126216,101.54,2545,2560,2510,3300,1780,2540,2529.43,0.54,0,-13929,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,807,-209.17,3.60,12,0.39,-12.00,698.00,4940,20240529,-49.19,2360,20240909,6.36,3180,-21.07,20250107,2465,1.83,20250311,4940,-49.19,20240529,2360,6.36,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-25,5,-0.98,278766135,110111,88.58,2545,2560,2515,3300,1780,2540,2531.68,0.54,0,-13454,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,809,-209.58,3.60,12,0.34,-12.00,698.00,4940,20240529,-49.09,2360,20240909,6.57,3180,-20.91,20250107,2465,2.03,20250311,4940,-49.09,20240529,2360,6.57,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-20,5,-0.79,240560755,94938,76.37,2545,2560,2515,3300,1780,2540,2533.87,0.54,0,-12972,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,811,-210.00,3.61,12,0.30,-12.00,698.00,4940,20240529,-48.99,2360,20240909,6.78,3180,-20.75,20250107,2465,2.23,20250311,4940,-48.99,20240529,2360,6.78,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-15,5,-0.59,228067230,89980,72.39,2545,2560,2515,3300,1780,2540,2534.64,0.54,0,-10642,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,812,-210.42,3.62,12,0.28,-12.00,698.00,4940,20240529,-48.89,2360,20240909,6.99,3180,-20.60,20250107,2465,2.43,20250311,4940,-48.89,20240529,2360,6.99,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-15,5,-0.59,194982515,76850,61.82,2545,2560,2525,3300,1780,2540,2537.18,0.54,0,-5174,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,812,-210.42,3.62,12,0.24,-12.00,698.00,4940,20240529,-48.89,2360,20240909,6.99,3180,-20.60,20250107,2465,2.43,20250311,4940,-48.89,20240529,2360,6.99,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,111031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-15,5,-0.59,180274590,71030,57.14,2545,2560,2525,3300,1780,2540,2538.01,0.54,0,-3776,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,812,-210.42,3.62,12,0.22,-12.00,698.00,4940,20240529,-48.89,2360,20240909,6.99,3180,-20.60,20250107,2465,2.43,20250311,4940,-48.89,20240529,2360,6.99,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,126178395,49653,39.94,2545,2560,2530,3300,1780,2540,2541.20,0.54,0,-2675,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,817,-211.67,3.64,12,0.15,-12.00,698.00,4940,20240529,-48.58,2360,20240909,7.63,3180,-20.13,20250107,2465,3.04,20250311,4940,-48.58,20240529,2360,7.63,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250317,091033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,10,2,0.39,60924040,23944,19.26,2545,2560,2540,3300,1780,2540,2544.44,0.54,0,4749,2593,2566,2553,2526,2513,2560,2520,32,760,100,1820,5,1,32171314,820,-212.50,3.65,12,0.07,-12.00,698.00,4940,20240529,-48.38,2360,20240909,8.05,3180,-19.81,20250107,2465,3.45,20250311,4940,-48.38,20240529,2360,8.05,20240909,1.44,N,250060,100,32 억,,174866,N,N,0,N,00,N
20250314,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,310564039,121806,81.41,2560,2580,2540,3300,1780,2540,2549.66,0.51,0,9715,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,817,-211.67,3.64,12,0.38,-12.00,698.00,4940,20240529,-48.58,2360,20240909,7.63,3180,-20.13,20250107,2465,3.04,20250311,4940,-48.58,20240529,2360,7.63,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N
20250314,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,15,2,0.59,273205764,107128,71.60,2560,2580,2540,3300,1780,2540,2550.27,0.51,0,6526,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,822,-212.92,3.66,12,0.33,-12.00,698.00,4940,20240529,-48.28,2360,20240909,8.26,3180,-19.65,20250107,2465,3.65,20250311,4940,-48.28,20240529,2360,8.26,20240909,1.33,N,250060,100,32 억,,165155,N,N,0,N,00,N
20250314,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,15,2,0.59,247067049,96901,64.76,2560,2580,2540,3300,1780,2540,2549.69,0.51,0,6307,2653,2596,2563,2506,2473,2580,2490,32,760,100,1820,5,1,32171314,822,-212.92,3.66,12,0.30,-12.00,698.00,4940,20240529,-48.28,2360,20240909,8.26,3180,-19.65,20250107,2465,3.65,20250311,4940,-48.28,20240529,2360,8.26,20240909,1.33,N,250060,100,32 억,,165155,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 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -30 5 -1.18 319242439 126216 101.54 2545 2560 2510 3300 1780 2540 2529.43 0.54 0 -13929 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 807 -209.17 3.60 12 0.39 -12.00 698.00 4940 20240529 -49.19 2360 20240909 6.36 3180 -21.07 20250107 2465 1.83 20250311 4940 -49.19 20240529 2360 6.36 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
3 20250317 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 -25 5 -0.98 278766135 110111 88.58 2545 2560 2515 3300 1780 2540 2531.68 0.54 0 -13454 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 809 -209.58 3.60 12 0.34 -12.00 698.00 4940 20240529 -49.09 2360 20240909 6.57 3180 -20.91 20250107 2465 2.03 20250311 4940 -49.09 20240529 2360 6.57 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
4 20250317 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -20 5 -0.79 240560755 94938 76.37 2545 2560 2515 3300 1780 2540 2533.87 0.54 0 -12972 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 811 -210.00 3.61 12 0.30 -12.00 698.00 4940 20240529 -48.99 2360 20240909 6.78 3180 -20.75 20250107 2465 2.23 20250311 4940 -48.99 20240529 2360 6.78 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
5 20250317 131031 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -15 5 -0.59 228067230 89980 72.39 2545 2560 2515 3300 1780 2540 2534.64 0.54 0 -10642 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 812 -210.42 3.62 12 0.28 -12.00 698.00 4940 20240529 -48.89 2360 20240909 6.99 3180 -20.60 20250107 2465 2.43 20250311 4940 -48.89 20240529 2360 6.99 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
6 20250317 121031 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -15 5 -0.59 194982515 76850 61.82 2545 2560 2525 3300 1780 2540 2537.18 0.54 0 -5174 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 812 -210.42 3.62 12 0.24 -12.00 698.00 4940 20240529 -48.89 2360 20240909 6.99 3180 -20.60 20250107 2465 2.43 20250311 4940 -48.89 20240529 2360 6.99 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
7 20250317 111031 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -15 5 -0.59 180274590 71030 57.14 2545 2560 2525 3300 1780 2540 2538.01 0.54 0 -3776 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 812 -210.42 3.62 12 0.22 -12.00 698.00 4940 20240529 -48.89 2360 20240909 6.99 3180 -20.60 20250107 2465 2.43 20250311 4940 -48.89 20240529 2360 6.99 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
8 20250317 101029 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 0 3 0.00 126178395 49653 39.94 2545 2560 2530 3300 1780 2540 2541.20 0.54 0 -2675 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 817 -211.67 3.64 12 0.15 -12.00 698.00 4940 20240529 -48.58 2360 20240909 7.63 3180 -20.13 20250107 2465 3.04 20250311 4940 -48.58 20240529 2360 7.63 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
9 20250317 091033 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 10 2 0.39 60924040 23944 19.26 2545 2560 2540 3300 1780 2540 2544.44 0.54 0 4749 2593 2566 2553 2526 2513 2560 2520 32 760 100 1820 5 1 32171314 820 -212.50 3.65 12 0.07 -12.00 698.00 4940 20240529 -48.38 2360 20240909 8.05 3180 -19.81 20250107 2465 3.45 20250311 4940 -48.38 20240529 2360 8.05 20240909 1.44 N 250060 100 32 억 174866 N N 0 N 00 N
10 20250314 161026 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 0 3 0.00 310564039 121806 81.41 2560 2580 2540 3300 1780 2540 2549.66 0.51 0 9715 2653 2596 2563 2506 2473 2580 2490 32 760 100 1820 5 1 32171314 817 -211.67 3.64 12 0.38 -12.00 698.00 4940 20240529 -48.58 2360 20240909 7.63 3180 -20.13 20250107 2465 3.04 20250311 4940 -48.58 20240529 2360 7.63 20240909 1.33 N 250060 100 32 억 165155 N N 0 N 00 N
11 20250314 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 15 2 0.59 273205764 107128 71.60 2560 2580 2540 3300 1780 2540 2550.27 0.51 0 6526 2653 2596 2563 2506 2473 2580 2490 32 760 100 1820 5 1 32171314 822 -212.92 3.66 12 0.33 -12.00 698.00 4940 20240529 -48.28 2360 20240909 8.26 3180 -19.65 20250107 2465 3.65 20250311 4940 -48.28 20240529 2360 8.26 20240909 1.33 N 250060 100 32 억 165155 N N 0 N 00 N
12 20250314 141027 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 15 2 0.59 247067049 96901 64.76 2560 2580 2540 3300 1780 2540 2549.69 0.51 0 6307 2653 2596 2563 2506 2473 2580 2490 32 760 100 1820 5 1 32171314 822 -212.92 3.66 12 0.30 -12.00 698.00 4940 20240529 -48.28 2360 20240909 8.26 3180 -19.65 20250107 2465 3.65 20250311 4940 -48.28 20240529 2360 8.26 20240909 1.33 N 250060 100 32 억 165155 N N 0 N 00 N