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
336060/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
20250317,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,40,2,3.12,1337795180,1024712,486.19,1280,1333,1259,1664,896,1280,1305.74,1.50,0,-191796,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,636,8.98,1.80,12,2.13,147.00,732.00,2210,20240619,-40.27,1018,20241210,29.67,1420,-7.04,20250107,1220,8.20,20250102,2210,-40.27,20240619,1018,29.67,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,31,2,2.42,811513039,624518,296.31,1280,1333,1259,1664,896,1280,1299.42,1.50,0,-94831,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,631,8.92,1.79,12,1.30,147.00,732.00,2210,20240619,-40.68,1018,20241210,28.78,1420,-7.68,20250107,1220,7.46,20250102,2210,-40.68,20240619,1018,28.78,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-1,5,-0.08,195001291,153689,72.92,1280,1281,1259,1664,896,1280,1268.80,1.50,0,-22000,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,616,8.70,1.75,12,0.32,147.00,732.00,2210,20240619,-42.13,1018,20241210,25.64,1420,-9.93,20250107,1220,4.84,20250102,2210,-42.13,20240619,1018,25.64,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-15,5,-1.17,102163570,80734,38.31,1280,1281,1259,1664,896,1280,1265.43,1.50,0,-31171,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,609,8.61,1.73,12,0.17,147.00,732.00,2210,20240619,-42.76,1018,20241210,24.26,1420,-10.92,20250107,1220,3.69,20250102,2210,-42.76,20240619,1018,24.26,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-13,5,-1.02,98328712,77692,36.86,1280,1281,1260,1664,896,1280,1265.62,1.50,0,-29102,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,610,8.62,1.73,12,0.16,147.00,732.00,2210,20240619,-42.67,1018,20241210,24.46,1420,-10.77,20250107,1220,3.85,20250102,2210,-42.67,20240619,1018,24.46,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,-11,5,-0.86,63459322,50069,23.76,1280,1281,1261,1664,896,1280,1267.44,1.50,0,-22681,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,611,8.63,1.73,12,0.10,147.00,732.00,2210,20240619,-42.58,1018,20241210,24.66,1420,-10.63,20250107,1220,4.02,20250102,2210,-42.58,20240619,1018,24.66,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1272,-8,5,-0.62,50194369,39571,18.77,1280,1281,1261,1664,896,1280,1268.46,1.50,0,-18949,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,613,8.65,1.74,12,0.08,147.00,732.00,2210,20240619,-42.44,1018,20241210,24.95,1420,-10.42,20250107,1220,4.26,20250102,2210,-42.44,20240619,1018,24.95,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250317,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-1,5,-0.08,8580817,6708,3.18,1280,1281,1269,1664,896,1280,1279.19,1.50,0,-5414,1319,1299,1283,1263,1247,1291,1255,48,384,100,790,1,1,48155200,616,8.70,1.75,12,0.01,147.00,732.00,2210,20240619,-42.13,1018,20241210,25.64,1420,-9.93,20250107,1220,4.84,20250102,2210,-42.13,20240619,1018,25.64,20241210,4.13,N,336060,100,48 억,,721965,N,N,0,N,00,N
20250314,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-6,5,-0.47,269156161,210439,64.16,1283,1303,1267,1671,901,1286,1279.02,1.58,0,-39217,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,616,8.71,1.75,12,0.44,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N
20250314,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-11,5,-0.86,243700338,190507,58.09,1283,1303,1268,1671,901,1286,1279.22,1.58,0,-28588,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,614,8.67,1.74,12,0.40,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.13,N,336060,100,48 억,,761076,N,N,0,N,00,N
20250314,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-8,5,-0.62,179434057,139945,42.67,1283,1303,1272,1671,901,1286,1282.18,1.58,0,-18461,1324,1305,1291,1272,1258,1314,1281,48,385,100,790,1,1,48155200,615,8.69,1.75,12,0.29,147.00,732.00,2210,20240619,-42.17,1018,20241210,25.54,1420,-10.00,20250107,1220,4.75,20250102,2210,-42.17,20240619,1018,25.54,20241210,4.13,N,336060,100,48 억,,761076,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 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 1320 40 2 3.12 1337795180 1024712 486.19 1280 1333 1259 1664 896 1280 1305.74 1.50 0 -191796 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 636 8.98 1.80 12 2.13 147.00 732.00 2210 20240619 -40.27 1018 20241210 29.67 1420 -7.04 20250107 1220 8.20 20250102 2210 -40.27 20240619 1018 29.67 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
3 20250317 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 1311 31 2 2.42 811513039 624518 296.31 1280 1333 1259 1664 896 1280 1299.42 1.50 0 -94831 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 631 8.92 1.79 12 1.30 147.00 732.00 2210 20240619 -40.68 1018 20241210 28.78 1420 -7.68 20250107 1220 7.46 20250102 2210 -40.68 20240619 1018 28.78 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
4 20250317 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -1 5 -0.08 195001291 153689 72.92 1280 1281 1259 1664 896 1280 1268.80 1.50 0 -22000 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 616 8.70 1.75 12 0.32 147.00 732.00 2210 20240619 -42.13 1018 20241210 25.64 1420 -9.93 20250107 1220 4.84 20250102 2210 -42.13 20240619 1018 25.64 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
5 20250317 131152 57 100.00 KOSDAQ IT 서비스 N N N N N 1265 -15 5 -1.17 102163570 80734 38.31 1280 1281 1259 1664 896 1280 1265.43 1.50 0 -31171 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 609 8.61 1.73 12 0.17 147.00 732.00 2210 20240619 -42.76 1018 20241210 24.26 1420 -10.92 20250107 1220 3.69 20250102 2210 -42.76 20240619 1018 24.26 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
6 20250317 121152 57 100.00 KOSDAQ IT 서비스 N N N N N 1267 -13 5 -1.02 98328712 77692 36.86 1280 1281 1260 1664 896 1280 1265.62 1.50 0 -29102 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 610 8.62 1.73 12 0.16 147.00 732.00 2210 20240619 -42.67 1018 20241210 24.46 1420 -10.77 20250107 1220 3.85 20250102 2210 -42.67 20240619 1018 24.46 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
7 20250317 111151 57 100.00 KOSDAQ IT 서비스 N N N N N 1269 -11 5 -0.86 63459322 50069 23.76 1280 1281 1261 1664 896 1280 1267.44 1.50 0 -22681 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 611 8.63 1.73 12 0.10 147.00 732.00 2210 20240619 -42.58 1018 20241210 24.66 1420 -10.63 20250107 1220 4.02 20250102 2210 -42.58 20240619 1018 24.66 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
8 20250317 101150 57 100.00 KOSDAQ IT 서비스 N N N N N 1272 -8 5 -0.62 50194369 39571 18.77 1280 1281 1261 1664 896 1280 1268.46 1.50 0 -18949 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 613 8.65 1.74 12 0.08 147.00 732.00 2210 20240619 -42.44 1018 20241210 24.95 1420 -10.42 20250107 1220 4.26 20250102 2210 -42.44 20240619 1018 24.95 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
9 20250317 091154 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -1 5 -0.08 8580817 6708 3.18 1280 1281 1269 1664 896 1280 1279.19 1.50 0 -5414 1319 1299 1283 1263 1247 1291 1255 48 384 100 790 1 1 48155200 616 8.70 1.75 12 0.01 147.00 732.00 2210 20240619 -42.13 1018 20241210 25.64 1420 -9.93 20250107 1220 4.84 20250102 2210 -42.13 20240619 1018 25.64 20241210 4.13 N 336060 100 48 억 721965 N N 0 N 00 N
10 20250314 161146 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -6 5 -0.47 269156161 210439 64.16 1283 1303 1267 1671 901 1286 1279.02 1.58 0 -39217 1324 1305 1291 1272 1258 1314 1281 48 385 100 790 1 1 48155200 616 8.71 1.75 12 0.44 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.13 N 336060 100 48 억 761076 N N 0 N 00 N
11 20250314 151155 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 -11 5 -0.86 243700338 190507 58.09 1283 1303 1268 1671 901 1286 1279.22 1.58 0 -28588 1324 1305 1291 1272 1258 1314 1281 48 385 100 790 1 1 48155200 614 8.67 1.74 12 0.40 147.00 732.00 2210 20240619 -42.31 1018 20241210 25.25 1420 -10.21 20250107 1220 4.51 20250102 2210 -42.31 20240619 1018 25.25 20241210 4.13 N 336060 100 48 억 761076 N N 0 N 00 N
12 20250314 141148 57 100.00 KOSDAQ IT 서비스 N N N N N 1278 -8 5 -0.62 179434057 139945 42.67 1283 1303 1272 1671 901 1286 1282.18 1.58 0 -18461 1324 1305 1291 1272 1258 1314 1281 48 385 100 790 1 1 48155200 615 8.69 1.75 12 0.29 147.00 732.00 2210 20240619 -42.17 1018 20241210 25.54 1420 -10.00 20250107 1220 4.75 20250102 2210 -42.17 20240619 1018 25.54 20241210 4.13 N 336060 100 48 억 761076 N N 0 N 00 N