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
333050/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
20250317,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,25,2,1.98,24779034,19635,107.59,1255,1290,1255,1644,886,1265,1261.98,0.27,0,-2476,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,318,28.04,1.46,12,0.08,46.00,886.00,1670,20241212,-22.75,1152,20241112,11.98,1330,-3.01,20250131,1204,7.14,20250304,1670,-22.75,20241212,1152,11.98,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-8,5,-0.63,12779302,10161,55.68,1255,1268,1255,1644,886,1265,1257.68,0.27,0,-217,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.33,1.42,12,0.04,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-8,5,-0.63,11719520,9318,51.06,1255,1268,1255,1644,886,1265,1257.73,0.27,0,216,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.33,1.42,12,0.04,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,-7,5,-0.55,11214116,8916,48.85,1255,1268,1255,1644,886,1265,1257.75,0.27,0,269,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,310,27.35,1.42,12,0.04,46.00,886.00,1670,20241212,-24.67,1152,20241112,9.20,1330,-5.41,20250131,1204,4.49,20250304,1670,-24.67,20241212,1152,9.20,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-8,5,-0.63,7680913,6109,33.47,1255,1268,1255,1644,886,1265,1257.31,0.27,0,260,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.33,1.42,12,0.02,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1256,-9,5,-0.71,6422650,5108,27.99,1255,1268,1255,1644,886,1265,1257.37,0.27,0,260,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.30,1.42,12,0.02,46.00,886.00,1670,20241212,-24.79,1152,20241112,9.03,1330,-5.56,20250131,1204,4.32,20250304,1670,-24.79,20241212,1152,9.03,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,2,2,0.16,849172,673,3.69,1255,1268,1255,1644,886,1265,1261.77,0.27,0,-24,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,312,27.54,1.43,12,0.00,46.00,886.00,1670,20241212,-24.13,1152,20241112,9.98,1330,-4.74,20250131,1204,5.23,20250304,1670,-24.13,20241212,1152,9.98,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250317,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1257,-8,5,-0.63,256102,204,1.12,1255,1257,1255,1644,886,1265,1255.40,0.27,0,-24,1283,1273,1259,1249,1235,1277,1253,25,379,100,910,1,1,24613326,309,27.33,1.42,12,0.00,46.00,886.00,1670,20241212,-24.73,1152,20241112,9.11,1330,-5.49,20250131,1204,4.40,20250304,1670,-24.73,20241212,1152,9.11,20241112,0.35,N,333050,100,24 억,,65748,N,N,0,N,00,N
20250314,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-12,5,-0.94,22863285,18250,48.38,1265,1269,1245,1660,894,1277,1252.78,0.27,0,-1016,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,311,27.50,1.43,12,0.07,46.00,886.00,1670,20241212,-24.25,1152,20241112,9.81,1330,-4.89,20250131,1204,5.07,20250304,1670,-24.25,20241212,1152,9.81,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N
20250314,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,-28,5,-2.19,19950861,15944,42.27,1265,1269,1245,1660,894,1277,1251.31,0.27,0,-983,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,307,27.15,1.41,12,0.06,46.00,886.00,1670,20241212,-25.21,1152,20241112,8.42,1330,-6.09,20250131,1204,3.74,20250304,1670,-25.21,20241212,1152,8.42,20241112,0.35,N,333050,100,24 억,,66731,N,N,0,N,00,N
20250314,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1261,-16,5,-1.25,18944506,15139,40.13,1265,1269,1245,1660,894,1277,1251.37,0.27,0,-973,1309,1292,1260,1243,1211,1301,1252,25,383,100,910,1,1,24613326,310,27.41,1.42,12,0.06,46.00,886.00,1670,20241212,-24.49,1152,20241112,9.46,1330,-5.19,20250131,1204,4.73,20250304,1670,-24.49,20241212,1152,9.46,20241112,0.35,N,333050,100,24 억,,66731,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 161150 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 25 2 1.98 24779034 19635 107.59 1255 1290 1255 1644 886 1265 1261.98 0.27 0 -2476 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 318 28.04 1.46 12 0.08 46.00 886.00 1670 20241212 -22.75 1152 20241112 11.98 1330 -3.01 20250131 1204 7.14 20250304 1670 -22.75 20241212 1152 11.98 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
3 20250317 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -8 5 -0.63 12779302 10161 55.68 1255 1268 1255 1644 886 1265 1257.68 0.27 0 -217 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.33 1.42 12 0.04 46.00 886.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
4 20250317 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -8 5 -0.63 11719520 9318 51.06 1255 1268 1255 1644 886 1265 1257.73 0.27 0 216 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.33 1.42 12 0.04 46.00 886.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
5 20250317 131150 57 100.00 KOSDAQ IT 서비스 N N N N N 1258 -7 5 -0.55 11214116 8916 48.85 1255 1268 1255 1644 886 1265 1257.75 0.27 0 269 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 310 27.35 1.42 12 0.04 46.00 886.00 1670 20241212 -24.67 1152 20241112 9.20 1330 -5.41 20250131 1204 4.49 20250304 1670 -24.67 20241212 1152 9.20 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
6 20250317 121149 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -8 5 -0.63 7680913 6109 33.47 1255 1268 1255 1644 886 1265 1257.31 0.27 0 260 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.33 1.42 12 0.02 46.00 886.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
7 20250317 111149 57 100.00 KOSDAQ IT 서비스 N N N N N 1256 -9 5 -0.71 6422650 5108 27.99 1255 1268 1255 1644 886 1265 1257.37 0.27 0 260 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.30 1.42 12 0.02 46.00 886.00 1670 20241212 -24.79 1152 20241112 9.03 1330 -5.56 20250131 1204 4.32 20250304 1670 -24.79 20241212 1152 9.03 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
8 20250317 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 2 2 0.16 849172 673 3.69 1255 1268 1255 1644 886 1265 1261.77 0.27 0 -24 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 312 27.54 1.43 12 0.00 46.00 886.00 1670 20241212 -24.13 1152 20241112 9.98 1330 -4.74 20250131 1204 5.23 20250304 1670 -24.13 20241212 1152 9.98 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
9 20250317 091151 57 100.00 KOSDAQ IT 서비스 N N N N N 1257 -8 5 -0.63 256102 204 1.12 1255 1257 1255 1644 886 1265 1255.40 0.27 0 -24 1283 1273 1259 1249 1235 1277 1253 25 379 100 910 1 1 24613326 309 27.33 1.42 12 0.00 46.00 886.00 1670 20241212 -24.73 1152 20241112 9.11 1330 -5.49 20250131 1204 4.40 20250304 1670 -24.73 20241212 1152 9.11 20241112 0.35 N 333050 100 24 억 65748 N N 0 N 00 N
10 20250314 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 1265 -12 5 -0.94 22863285 18250 48.38 1265 1269 1245 1660 894 1277 1252.78 0.27 0 -1016 1309 1292 1260 1243 1211 1301 1252 25 383 100 910 1 1 24613326 311 27.50 1.43 12 0.07 46.00 886.00 1670 20241212 -24.25 1152 20241112 9.81 1330 -4.89 20250131 1204 5.07 20250304 1670 -24.25 20241212 1152 9.81 20241112 0.35 N 333050 100 24 억 66731 N N 0 N 00 N
11 20250314 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 1249 -28 5 -2.19 19950861 15944 42.27 1265 1269 1245 1660 894 1277 1251.31 0.27 0 -983 1309 1292 1260 1243 1211 1301 1252 25 383 100 910 1 1 24613326 307 27.15 1.41 12 0.06 46.00 886.00 1670 20241212 -25.21 1152 20241112 8.42 1330 -6.09 20250131 1204 3.74 20250304 1670 -25.21 20241212 1152 8.42 20241112 0.35 N 333050 100 24 억 66731 N N 0 N 00 N
12 20250314 141146 57 100.00 KOSDAQ IT 서비스 N N N N N 1261 -16 5 -1.25 18944506 15139 40.13 1265 1269 1245 1660 894 1277 1251.37 0.27 0 -973 1309 1292 1260 1243 1211 1301 1252 25 383 100 910 1 1 24613326 310 27.41 1.42 12 0.06 46.00 886.00 1670 20241212 -24.49 1152 20241112 9.46 1330 -5.19 20250131 1204 4.73 20250304 1670 -24.49 20241212 1152 9.46 20241112 0.35 N 333050 100 24 억 66731 N N 0 N 00 N