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
258790/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
20250317,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-16,5,-1.75,13741240,15224,54.57,899,915,895,1188,640,914,902.60,0.43,0,-360,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,224,-3.85,1.68,12,0.06,-233.00,534.00,1535,20240328,-41.50,835,20241121,7.54,1083,-17.08,20250106,840,6.90,20250311,1535,-41.50,20240328,835,7.54,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-11,5,-1.20,13141349,14556,52.18,899,915,895,1188,640,914,902.81,0.43,0,-520,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,226,-3.88,1.69,12,0.06,-233.00,534.00,1535,20240328,-41.17,835,20241121,8.14,1083,-16.62,20250106,840,7.50,20250311,1535,-41.17,20240328,835,8.14,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-11,5,-1.20,11095869,12288,44.05,899,915,895,1188,640,914,902.98,0.43,0,847,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,226,-3.88,1.69,12,0.05,-233.00,534.00,1535,20240328,-41.17,835,20241121,8.14,1083,-16.62,20250106,840,7.50,20250311,1535,-41.17,20240328,835,8.14,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,131039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-8,5,-0.88,11073312,12263,43.96,899,915,895,1188,640,914,902.99,0.43,0,872,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,226,-3.89,1.70,12,0.05,-233.00,534.00,1535,20240328,-40.98,835,20241121,8.50,1083,-16.34,20250106,840,7.86,20250311,1535,-40.98,20240328,835,8.50,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-4,5,-0.44,9869486,10925,39.16,899,915,895,1188,640,914,903.39,0.43,0,804,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,227,-3.91,1.70,12,0.04,-233.00,534.00,1535,20240328,-40.72,835,20241121,8.98,1083,-15.97,20250106,840,8.33,20250311,1535,-40.72,20240328,835,8.98,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-9,5,-0.98,9594726,10623,38.08,899,915,895,1188,640,914,903.20,0.43,0,1018,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,226,-3.88,1.69,12,0.04,-233.00,534.00,1535,20240328,-41.04,835,20241121,8.38,1083,-16.44,20250106,840,7.74,20250311,1535,-41.04,20240328,835,8.38,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-11,5,-1.20,4827727,5359,19.21,899,915,895,1188,640,914,900.86,0.43,0,1350,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,226,-3.88,1.69,12,0.02,-233.00,534.00,1535,20240328,-41.17,835,20241121,8.14,1083,-16.62,20250106,840,7.50,20250311,1535,-41.17,20240328,835,8.14,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250317,091041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-9,5,-0.98,319967,354,1.27,899,915,899,1188,640,914,903.86,0.43,0,-89,943,928,901,886,859,936,894,25,274,100,620,1,1,24991284,226,-3.88,1.69,12,0.00,-233.00,534.00,1535,20240328,-41.04,835,20241121,8.38,1083,-16.44,20250106,840,7.74,20250311,1535,-41.04,20240328,835,8.38,20241121,0.00,N,258790,100,24 억,,108697,N,N,0,N,00,N
20250314,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,32,2,3.63,25079998,27896,113.90,874,916,874,1146,618,882,899.05,0.45,0,-4080,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,228,-3.92,1.71,12,0.11,-233.00,534.00,1535,20240328,-40.46,835,20241121,9.46,1083,-15.60,20250106,840,8.81,20250311,1535,-40.46,20240328,835,9.46,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N
20250314,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,32,2,3.63,23967658,26671,108.90,874,916,874,1146,618,882,898.64,0.45,0,-4054,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,228,-3.92,1.71,12,0.11,-233.00,534.00,1535,20240328,-40.46,835,20241121,9.46,1083,-15.60,20250106,840,8.81,20250311,1535,-40.46,20240328,835,9.46,20241121,0.00,N,258790,100,24 억,,112777,N,N,0,N,00,N
20250314,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,31,2,3.51,21031069,23448,95.74,874,916,874,1146,618,882,896.92,0.45,0,-2813,910,896,889,875,868,892,871,25,264,100,590,1,1,24991284,228,-3.92,1.71,12,0.09,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,840,8.69,20250311,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,112777,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 161039 57 100.00 KOSDAQ IT 서비스 N N N N N 898 -16 5 -1.75 13741240 15224 54.57 899 915 895 1188 640 914 902.60 0.43 0 -360 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 224 -3.85 1.68 12 0.06 -233.00 534.00 1535 20240328 -41.50 835 20241121 7.54 1083 -17.08 20250106 840 6.90 20250311 1535 -41.50 20240328 835 7.54 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
3 20250317 151038 57 100.00 KOSDAQ IT 서비스 N N N N N 903 -11 5 -1.20 13141349 14556 52.18 899 915 895 1188 640 914 902.81 0.43 0 -520 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 226 -3.88 1.69 12 0.06 -233.00 534.00 1535 20240328 -41.17 835 20241121 8.14 1083 -16.62 20250106 840 7.50 20250311 1535 -41.17 20240328 835 8.14 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
4 20250317 141041 57 100.00 KOSDAQ IT 서비스 N N N N N 903 -11 5 -1.20 11095869 12288 44.05 899 915 895 1188 640 914 902.98 0.43 0 847 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 226 -3.88 1.69 12 0.05 -233.00 534.00 1535 20240328 -41.17 835 20241121 8.14 1083 -16.62 20250106 840 7.50 20250311 1535 -41.17 20240328 835 8.14 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
5 20250317 131039 57 100.00 KOSDAQ IT 서비스 N N N N N 906 -8 5 -0.88 11073312 12263 43.96 899 915 895 1188 640 914 902.99 0.43 0 872 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 226 -3.89 1.70 12 0.05 -233.00 534.00 1535 20240328 -40.98 835 20241121 8.50 1083 -16.34 20250106 840 7.86 20250311 1535 -40.98 20240328 835 8.50 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
6 20250317 121039 57 100.00 KOSDAQ IT 서비스 N N N N N 910 -4 5 -0.44 9869486 10925 39.16 899 915 895 1188 640 914 903.39 0.43 0 804 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 227 -3.91 1.70 12 0.04 -233.00 534.00 1535 20240328 -40.72 835 20241121 8.98 1083 -15.97 20250106 840 8.33 20250311 1535 -40.72 20240328 835 8.98 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
7 20250317 111039 57 100.00 KOSDAQ IT 서비스 N N N N N 905 -9 5 -0.98 9594726 10623 38.08 899 915 895 1188 640 914 903.20 0.43 0 1018 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 226 -3.88 1.69 12 0.04 -233.00 534.00 1535 20240328 -41.04 835 20241121 8.38 1083 -16.44 20250106 840 7.74 20250311 1535 -41.04 20240328 835 8.38 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
8 20250317 101037 57 100.00 KOSDAQ IT 서비스 N N N N N 903 -11 5 -1.20 4827727 5359 19.21 899 915 895 1188 640 914 900.86 0.43 0 1350 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 226 -3.88 1.69 12 0.02 -233.00 534.00 1535 20240328 -41.17 835 20241121 8.14 1083 -16.62 20250106 840 7.50 20250311 1535 -41.17 20240328 835 8.14 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
9 20250317 091041 57 100.00 KOSDAQ IT 서비스 N N N N N 905 -9 5 -0.98 319967 354 1.27 899 915 899 1188 640 914 903.86 0.43 0 -89 943 928 901 886 859 936 894 25 274 100 620 1 1 24991284 226 -3.88 1.69 12 0.00 -233.00 534.00 1535 20240328 -41.04 835 20241121 8.38 1083 -16.44 20250106 840 7.74 20250311 1535 -41.04 20240328 835 8.38 20241121 0.00 N 258790 100 24 억 108697 N N 0 N 00 N
10 20250314 161034 57 100.00 KOSDAQ IT 서비스 N N N N N 914 32 2 3.63 25079998 27896 113.90 874 916 874 1146 618 882 899.05 0.45 0 -4080 910 896 889 875 868 892 871 25 264 100 590 1 1 24991284 228 -3.92 1.71 12 0.11 -233.00 534.00 1535 20240328 -40.46 835 20241121 9.46 1083 -15.60 20250106 840 8.81 20250311 1535 -40.46 20240328 835 9.46 20241121 0.00 N 258790 100 24 억 112777 N N 0 N 00 N
11 20250314 151042 57 100.00 KOSDAQ IT 서비스 N N N N N 914 32 2 3.63 23967658 26671 108.90 874 916 874 1146 618 882 898.64 0.45 0 -4054 910 896 889 875 868 892 871 25 264 100 590 1 1 24991284 228 -3.92 1.71 12 0.11 -233.00 534.00 1535 20240328 -40.46 835 20241121 9.46 1083 -15.60 20250106 840 8.81 20250311 1535 -40.46 20240328 835 9.46 20241121 0.00 N 258790 100 24 억 112777 N N 0 N 00 N
12 20250314 141036 57 100.00 KOSDAQ IT 서비스 N N N N N 913 31 2 3.51 21031069 23448 95.74 874 916 874 1146 618 882 896.92 0.45 0 -2813 910 896 889 875 868 892 871 25 264 100 590 1 1 24991284 228 -3.92 1.71 12 0.09 -233.00 534.00 1535 20240328 -40.52 835 20241121 9.34 1083 -15.70 20250106 840 8.69 20250311 1535 -40.52 20240328 835 9.34 20241121 0.00 N 258790 100 24 억 112777 N N 0 N 00 N