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
288980/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
20250317,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-8,5,-0.74,57818510,53234,43.15,1088,1105,1078,1414,762,1088,1086.09,2.15,0,-25785,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,373,154.29,0.95,12,0.15,7.00,1137.00,3265,20240402,-66.92,1053,20250312,2.56,1540,-29.87,20250206,1053,2.56,20250312,3265,-66.92,20240402,1053,2.56,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-8,5,-0.74,54949479,50579,41.00,1088,1105,1078,1414,762,1088,1086.41,2.15,0,-24705,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,373,154.29,0.95,12,0.15,7.00,1137.00,3265,20240402,-66.92,1053,20250312,2.56,1540,-29.87,20250206,1053,2.56,20250312,3265,-66.92,20240402,1053,2.56,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,-7,5,-0.64,48904629,44978,36.46,1088,1105,1078,1414,762,1088,1087.30,2.15,0,-22481,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,374,154.43,0.95,12,0.13,7.00,1137.00,3265,20240402,-66.89,1053,20250312,2.66,1540,-29.81,20250206,1053,2.66,20250312,3265,-66.89,20240402,1053,2.66,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,-7,5,-0.64,44825188,41199,33.39,1088,1105,1078,1414,762,1088,1088.02,2.15,0,-21653,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,374,154.43,0.95,12,0.12,7.00,1137.00,3265,20240402,-66.89,1053,20250312,2.66,1540,-29.81,20250206,1053,2.66,20250312,3265,-66.89,20240402,1053,2.66,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,-7,5,-0.64,42096237,38672,31.35,1088,1105,1081,1414,762,1088,1088.55,2.15,0,-20906,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,374,154.43,0.95,12,0.11,7.00,1137.00,3265,20240402,-66.89,1053,20250312,2.66,1540,-29.81,20250206,1053,2.66,20250312,3265,-66.89,20240402,1053,2.66,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,3,2,0.28,16281243,14897,12.07,1088,1105,1088,1414,762,1088,1092.92,2.15,0,-2002,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,377,155.86,0.96,12,0.04,7.00,1137.00,3265,20240402,-66.58,1053,20250312,3.61,1540,-29.16,20250206,1053,3.61,20250312,3265,-66.58,20240402,1053,3.61,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,4,2,0.37,9245809,8452,6.85,1088,1105,1088,1414,762,1088,1093.92,2.15,0,295,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,377,156.00,0.96,12,0.02,7.00,1137.00,3265,20240402,-66.55,1053,20250312,3.70,1540,-29.09,20250206,1053,3.70,20250312,3265,-66.55,20240402,1053,3.70,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250317,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,7,2,0.64,2736193,2504,2.03,1088,1095,1088,1414,762,1088,1092.73,2.15,0,-164,1130,1109,1089,1068,1048,1119,1078,173,326,500,730,1,1,34556562,378,156.43,0.96,12,0.01,7.00,1137.00,3265,20240402,-66.46,1053,20250312,3.99,1540,-28.90,20250206,1053,3.99,20250312,3265,-66.46,20240402,1053,3.99,20250312,2.60,N,288980,500,172 억,,741898,N,N,0,N,00,N
20250314,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,0,3,0.00,132812670,121647,90.52,1087,1110,1069,1414,762,1088,1091.78,2.10,0,15637,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,376,155.43,0.96,12,0.35,7.00,1137.00,3265,20240402,-66.68,1053,20250312,3.32,1540,-29.35,20250206,1053,3.32,20250312,3265,-66.68,20240402,1053,3.32,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N
20250314,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1107,19,2,1.75,121478186,111231,82.77,1087,1110,1069,1414,762,1088,1092.13,2.10,0,15647,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,383,158.14,0.97,12,0.32,7.00,1137.00,3265,20240402,-66.09,1053,20250312,5.13,1540,-28.12,20250206,1053,5.13,20250312,3265,-66.09,20240402,1053,5.13,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,N,00,N
20250314,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1108,20,2,1.84,91478733,83987,62.50,1087,1110,1069,1414,762,1088,1089.20,2.10,0,11009,1168,1127,1104,1063,1040,1116,1052,173,326,500,730,1,1,34556562,383,158.29,0.97,12,0.24,7.00,1137.00,3265,20240402,-66.06,1053,20250312,5.22,1540,-28.05,20250206,1053,5.22,20250312,3265,-66.06,20240402,1053,5.22,20250312,2.64,N,288980,500,172 억,,726876,N,N,3,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 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -8 5 -0.74 57818510 53234 43.15 1088 1105 1078 1414 762 1088 1086.09 2.15 0 -25785 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 373 154.29 0.95 12 0.15 7.00 1137.00 3265 20240402 -66.92 1053 20250312 2.56 1540 -29.87 20250206 1053 2.56 20250312 3265 -66.92 20240402 1053 2.56 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
3 20250317 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -8 5 -0.74 54949479 50579 41.00 1088 1105 1078 1414 762 1088 1086.41 2.15 0 -24705 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 373 154.29 0.95 12 0.15 7.00 1137.00 3265 20240402 -66.92 1053 20250312 2.56 1540 -29.87 20250206 1053 2.56 20250312 3265 -66.92 20240402 1053 2.56 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
4 20250317 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 1081 -7 5 -0.64 48904629 44978 36.46 1088 1105 1078 1414 762 1088 1087.30 2.15 0 -22481 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 374 154.43 0.95 12 0.13 7.00 1137.00 3265 20240402 -66.89 1053 20250312 2.66 1540 -29.81 20250206 1053 2.66 20250312 3265 -66.89 20240402 1053 2.66 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
5 20250317 131106 57 100.00 KOSDAQ IT 서비스 N N N N N 1081 -7 5 -0.64 44825188 41199 33.39 1088 1105 1078 1414 762 1088 1088.02 2.15 0 -21653 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 374 154.43 0.95 12 0.12 7.00 1137.00 3265 20240402 -66.89 1053 20250312 2.66 1540 -29.81 20250206 1053 2.66 20250312 3265 -66.89 20240402 1053 2.66 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
6 20250317 121105 57 100.00 KOSDAQ IT 서비스 N N N N N 1081 -7 5 -0.64 42096237 38672 31.35 1088 1105 1081 1414 762 1088 1088.55 2.15 0 -20906 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 374 154.43 0.95 12 0.11 7.00 1137.00 3265 20240402 -66.89 1053 20250312 2.66 1540 -29.81 20250206 1053 2.66 20250312 3265 -66.89 20240402 1053 2.66 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
7 20250317 111105 57 100.00 KOSDAQ IT 서비스 N N N N N 1091 3 2 0.28 16281243 14897 12.07 1088 1105 1088 1414 762 1088 1092.92 2.15 0 -2002 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 377 155.86 0.96 12 0.04 7.00 1137.00 3265 20240402 -66.58 1053 20250312 3.61 1540 -29.16 20250206 1053 3.61 20250312 3265 -66.58 20240402 1053 3.61 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
8 20250317 101104 57 100.00 KOSDAQ IT 서비스 N N N N N 1092 4 2 0.37 9245809 8452 6.85 1088 1105 1088 1414 762 1088 1093.92 2.15 0 295 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 377 156.00 0.96 12 0.02 7.00 1137.00 3265 20240402 -66.55 1053 20250312 3.70 1540 -29.09 20250206 1053 3.70 20250312 3265 -66.55 20240402 1053 3.70 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
9 20250317 091108 57 100.00 KOSDAQ IT 서비스 N N N N N 1095 7 2 0.64 2736193 2504 2.03 1088 1095 1088 1414 762 1088 1092.73 2.15 0 -164 1130 1109 1089 1068 1048 1119 1078 173 326 500 730 1 1 34556562 378 156.43 0.96 12 0.01 7.00 1137.00 3265 20240402 -66.46 1053 20250312 3.99 1540 -28.90 20250206 1053 3.99 20250312 3265 -66.46 20240402 1053 3.99 20250312 2.60 N 288980 500 172 억 741898 N N 0 N 00 N
10 20250314 161101 57 100.00 KOSDAQ IT 서비스 N N N N N 1088 0 3 0.00 132812670 121647 90.52 1087 1110 1069 1414 762 1088 1091.78 2.10 0 15637 1168 1127 1104 1063 1040 1116 1052 173 326 500 730 1 1 34556562 376 155.43 0.96 12 0.35 7.00 1137.00 3265 20240402 -66.68 1053 20250312 3.32 1540 -29.35 20250206 1053 3.32 20250312 3265 -66.68 20240402 1053 3.32 20250312 2.64 N 288980 500 172 억 726876 N N 3 N 00 N
11 20250314 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 1107 19 2 1.75 121478186 111231 82.77 1087 1110 1069 1414 762 1088 1092.13 2.10 0 15647 1168 1127 1104 1063 1040 1116 1052 173 326 500 730 1 1 34556562 383 158.14 0.97 12 0.32 7.00 1137.00 3265 20240402 -66.09 1053 20250312 5.13 1540 -28.12 20250206 1053 5.13 20250312 3265 -66.09 20240402 1053 5.13 20250312 2.64 N 288980 500 172 억 726876 N N 3 N 00 N
12 20250314 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 1108 20 2 1.84 91478733 83987 62.50 1087 1110 1069 1414 762 1088 1089.20 2.10 0 11009 1168 1127 1104 1063 1040 1116 1052 173 326 500 730 1 1 34556562 383 158.29 0.97 12 0.24 7.00 1137.00 3265 20240402 -66.06 1053 20250312 5.22 1540 -28.05 20250206 1053 5.22 20250312 3265 -66.06 20240402 1053 5.22 20250312 2.64 N 288980 500 172 억 726876 N N 3 N 00 N