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
337930/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
20250317,161154,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6760,320,2,4.97,1763816985,263596,330.06,6400,6860,6400,8370,4510,6440,6691.37,4.63,0,61732,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1981,17.60,2.23,12,0.90,384.00,3029.00,13380,20241007,-49.48,4610,20240423,46.64,7390,-8.53,20250220,5730,17.98,20250203,13380,-49.48,20241007,4610,46.64,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,151153,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6740,300,2,4.66,1671811545,249996,313.03,6400,6860,6400,8370,4510,6440,6687.35,4.63,0,61526,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1976,17.55,2.23,12,0.85,384.00,3029.00,13380,20241007,-49.63,4610,20240423,46.20,7390,-8.80,20250220,5730,17.63,20250203,13380,-49.63,20241007,4610,46.20,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,141155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6770,330,2,5.12,1583699825,236946,296.69,6400,6860,6400,8370,4510,6440,6683.80,4.63,0,55785,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1984,17.63,2.24,12,0.81,384.00,3029.00,13380,20241007,-49.40,4610,20240423,46.85,7390,-8.39,20250220,5730,18.15,20250203,13380,-49.40,20241007,4610,46.85,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,131154,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6760,320,2,4.97,1433221425,214587,268.70,6400,6860,6400,8370,4510,6440,6678.98,4.63,0,41557,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1981,17.60,2.23,12,0.73,384.00,3029.00,13380,20241007,-49.48,4610,20240423,46.64,7390,-8.53,20250220,5730,17.98,20250203,13380,-49.48,20241007,4610,46.64,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,121153,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6650,210,2,3.26,1267571135,189802,237.66,6400,6860,6400,8370,4510,6440,6678.39,4.63,0,36297,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1949,17.32,2.20,12,0.65,384.00,3029.00,13380,20241007,-50.30,4610,20240423,44.25,7390,-10.01,20250220,5730,16.06,20250203,13380,-50.30,20241007,4610,44.25,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,111153,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6680,240,2,3.73,1163230825,174117,218.02,6400,6860,6400,8370,4510,6440,6680.74,4.63,0,36545,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1958,17.40,2.21,12,0.59,384.00,3029.00,13380,20241007,-50.07,4610,20240423,44.90,7390,-9.61,20250220,5730,16.58,20250203,13380,-50.07,20241007,4610,44.90,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,101152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6820,380,2,5.90,864381145,130034,162.82,6400,6820,6400,8370,4510,6440,6647.35,4.63,0,27810,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1999,17.76,2.25,12,0.44,384.00,3029.00,13380,20241007,-49.03,4610,20240423,47.94,7390,-7.71,20250220,5730,19.02,20250203,13380,-49.03,20241007,4610,47.94,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250317,091155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6610,170,2,2.64,216177240,33050,41.38,6400,6640,6400,8370,4510,6440,6540.92,4.63,0,4073,6566,6502,6426,6362,6286,6465,6325,148,1930,500,3990,10,1,29311547,1937,17.21,2.18,12,0.11,384.00,3029.00,13380,20241007,-50.60,4610,20240423,43.38,7390,-10.55,20250220,5730,15.36,20250203,13380,-50.60,20241007,4610,43.38,20240423,3.77,N,337930,500,148 억,,1358395,N,N,1,N,00,N
20250314,161148,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6440,50,2,0.78,507881210,79312,80.99,6490,6490,6350,8300,4480,6390,6403.53,4.58,0,16185,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1888,16.77,2.13,12,0.27,384.00,3029.00,13380,20241007,-51.87,4610,20240423,39.70,7390,-12.86,20250220,5730,12.39,20250203,13380,-51.87,20241007,4610,39.70,20240423,3.87,N,337930,500,148 억,,1342922,N,N,1,N,00,N
20250314,151157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6380,-10,5,-0.16,442252010,69104,70.56,6490,6490,6350,8300,4480,6390,6399.80,4.58,0,16030,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1870,16.61,2.11,12,0.24,384.00,3029.00,13380,20241007,-52.32,4610,20240423,38.39,7390,-13.67,20250220,5730,11.34,20250203,13380,-52.32,20241007,4610,38.39,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,N,00,N
20250314,141150,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6430,40,2,0.63,356757970,55760,56.94,6490,6490,6350,8300,4480,6390,6398.10,4.58,0,13120,6623,6506,6403,6286,6183,6455,6235,148,1910,500,3960,10,1,29311547,1885,16.74,2.12,12,0.19,384.00,3029.00,13380,20241007,-51.94,4610,20240423,39.48,7390,-12.99,20250220,5730,12.22,20250203,13380,-51.94,20241007,4610,39.48,20240423,3.87,N,337930,500,148 억,,1342922,N,N,2,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 161154 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6760 320 2 4.97 1763816985 263596 330.06 6400 6860 6400 8370 4510 6440 6691.37 4.63 0 61732 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1981 17.60 2.23 12 0.90 384.00 3029.00 13380 20241007 -49.48 4610 20240423 46.64 7390 -8.53 20250220 5730 17.98 20250203 13380 -49.48 20241007 4610 46.64 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
3 20250317 151153 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6740 300 2 4.66 1671811545 249996 313.03 6400 6860 6400 8370 4510 6440 6687.35 4.63 0 61526 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1976 17.55 2.23 12 0.85 384.00 3029.00 13380 20241007 -49.63 4610 20240423 46.20 7390 -8.80 20250220 5730 17.63 20250203 13380 -49.63 20241007 4610 46.20 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
4 20250317 141155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6770 330 2 5.12 1583699825 236946 296.69 6400 6860 6400 8370 4510 6440 6683.80 4.63 0 55785 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1984 17.63 2.24 12 0.81 384.00 3029.00 13380 20241007 -49.40 4610 20240423 46.85 7390 -8.39 20250220 5730 18.15 20250203 13380 -49.40 20241007 4610 46.85 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
5 20250317 131154 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6760 320 2 4.97 1433221425 214587 268.70 6400 6860 6400 8370 4510 6440 6678.98 4.63 0 41557 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1981 17.60 2.23 12 0.73 384.00 3029.00 13380 20241007 -49.48 4610 20240423 46.64 7390 -8.53 20250220 5730 17.98 20250203 13380 -49.48 20241007 4610 46.64 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
6 20250317 121153 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6650 210 2 3.26 1267571135 189802 237.66 6400 6860 6400 8370 4510 6440 6678.39 4.63 0 36297 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1949 17.32 2.20 12 0.65 384.00 3029.00 13380 20241007 -50.30 4610 20240423 44.25 7390 -10.01 20250220 5730 16.06 20250203 13380 -50.30 20241007 4610 44.25 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
7 20250317 111153 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6680 240 2 3.73 1163230825 174117 218.02 6400 6860 6400 8370 4510 6440 6680.74 4.63 0 36545 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1958 17.40 2.21 12 0.59 384.00 3029.00 13380 20241007 -50.07 4610 20240423 44.90 7390 -9.61 20250220 5730 16.58 20250203 13380 -50.07 20241007 4610 44.90 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
8 20250317 101152 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6820 380 2 5.90 864381145 130034 162.82 6400 6820 6400 8370 4510 6440 6647.35 4.63 0 27810 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1999 17.76 2.25 12 0.44 384.00 3029.00 13380 20241007 -49.03 4610 20240423 47.94 7390 -7.71 20250220 5730 19.02 20250203 13380 -49.03 20241007 4610 47.94 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
9 20250317 091155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6610 170 2 2.64 216177240 33050 41.38 6400 6640 6400 8370 4510 6440 6540.92 4.63 0 4073 6566 6502 6426 6362 6286 6465 6325 148 1930 500 3990 10 1 29311547 1937 17.21 2.18 12 0.11 384.00 3029.00 13380 20241007 -50.60 4610 20240423 43.38 7390 -10.55 20250220 5730 15.36 20250203 13380 -50.60 20241007 4610 43.38 20240423 3.77 N 337930 500 148 억 1358395 N N 1 N 00 N
10 20250314 161148 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6440 50 2 0.78 507881210 79312 80.99 6490 6490 6350 8300 4480 6390 6403.53 4.58 0 16185 6623 6506 6403 6286 6183 6455 6235 148 1910 500 3960 10 1 29311547 1888 16.77 2.13 12 0.27 384.00 3029.00 13380 20241007 -51.87 4610 20240423 39.70 7390 -12.86 20250220 5730 12.39 20250203 13380 -51.87 20241007 4610 39.70 20240423 3.87 N 337930 500 148 억 1342922 N N 1 N 00 N
11 20250314 151157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6380 -10 5 -0.16 442252010 69104 70.56 6490 6490 6350 8300 4480 6390 6399.80 4.58 0 16030 6623 6506 6403 6286 6183 6455 6235 148 1910 500 3960 10 1 29311547 1870 16.61 2.11 12 0.24 384.00 3029.00 13380 20241007 -52.32 4610 20240423 38.39 7390 -13.67 20250220 5730 11.34 20250203 13380 -52.32 20241007 4610 38.39 20240423 3.87 N 337930 500 148 억 1342922 N N 2 N 00 N
12 20250314 141150 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6430 40 2 0.63 356757970 55760 56.94 6490 6490 6350 8300 4480 6390 6398.10 4.58 0 13120 6623 6506 6403 6286 6183 6455 6235 148 1910 500 3960 10 1 29311547 1885 16.74 2.12 12 0.19 384.00 3029.00 13380 20241007 -51.94 4610 20240423 39.48 7390 -12.99 20250220 5730 12.22 20250203 13380 -51.94 20241007 4610 39.48 20240423 3.87 N 337930 500 148 억 1342922 N N 2 N 00 N