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
340810/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
20250317,161156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,65,2,2.07,49778810,15868,158.98,3135,3285,3060,4075,2195,3135,3137.21,0.58,0,-1003,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,339,-3.22,1.60,12,0.15,-993.00,1994.00,7340,20240314,-56.40,2655,20241115,20.53,3560,-10.11,20250110,2895,10.54,20250311,7010,-54.35,20240319,2655,20.53,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,65,2,2.07,49602780,15813,158.43,3135,3285,3060,4075,2195,3135,3136.97,0.58,0,-988,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,339,-3.22,1.60,12,0.15,-993.00,1994.00,7340,20240314,-56.40,2655,20241115,20.53,3560,-10.11,20250110,2895,10.54,20250311,7010,-54.35,20240319,2655,20.53,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-35,5,-1.12,34321835,11038,110.59,3135,3285,3060,4075,2195,3135,3106.61,0.58,0,303,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,329,-3.12,1.55,12,0.10,-993.00,1994.00,7340,20240314,-57.77,2655,20241115,16.76,3560,-12.92,20250110,2895,7.08,20250311,7010,-55.78,20240319,2655,16.76,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-50,5,-1.59,32458395,10437,104.57,3135,3285,3060,4075,2195,3135,3107.00,0.58,0,712,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,327,-3.11,1.55,12,0.10,-993.00,1994.00,7340,20240314,-57.97,2655,20241115,16.20,3560,-13.34,20250110,2895,6.56,20250311,7010,-55.99,20240319,2655,16.20,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-25,5,-0.80,28648635,9204,92.22,3135,3285,3060,4075,2195,3135,3109.61,0.58,0,710,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,330,-3.13,1.56,12,0.09,-993.00,1994.00,7340,20240314,-57.63,2655,20241115,17.14,3560,-12.64,20250110,2895,7.43,20250311,7010,-55.63,20240319,2655,17.14,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-35,5,-1.12,21889990,7009,70.22,3135,3285,3095,4075,2195,3135,3120.93,0.58,0,1151,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,329,-3.12,1.55,12,0.07,-993.00,1994.00,7340,20240314,-57.77,2655,20241115,16.76,3560,-12.92,20250110,2895,7.08,20250311,7010,-55.78,20240319,2655,16.76,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-40,5,-1.28,21260620,6806,68.19,3135,3285,3095,4075,2195,3135,3121.66,0.58,0,1182,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,328,-3.12,1.55,12,0.06,-993.00,1994.00,7340,20240314,-57.83,2655,20241115,16.57,3560,-13.06,20250110,2895,6.91,20250311,7010,-55.85,20240319,2655,16.57,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250317,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,5,2,0.16,9643935,3072,30.78,3135,3285,3135,4075,2195,3135,3141.68,0.58,0,989,3461,3297,3196,3032,2931,3247,2982,53,940,500,2060,5,1,10597863,333,-3.16,1.57,12,0.03,-993.00,1994.00,7340,20240314,-57.22,2655,20241115,18.27,3560,-11.80,20250110,2895,8.46,20250311,7010,-55.21,20240319,2655,18.27,20241115,0.16,N,340810,500,53 억,,61577,N,N,0,N,00,N
20250314,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-45,5,-1.42,31447405,9979,139.98,3160,3360,3095,4130,2230,3180,3151.36,0.59,0,-613,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,332,-3.16,1.57,12,0.09,-993.00,1994.00,7450,20240304,-57.92,2655,20241115,18.08,3560,-11.94,20250110,2895,8.29,20250311,7340,-57.29,20240314,2655,18.08,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N
20250314,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-40,5,-1.26,30477325,9669,135.63,3160,3360,3095,4130,2230,3180,3152.07,0.59,0,-428,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,333,-3.16,1.57,12,0.09,-993.00,1994.00,7450,20240304,-57.85,2655,20241115,18.27,3560,-11.80,20250110,2895,8.46,20250311,7340,-57.22,20240314,2655,18.27,20241115,0.16,N,340810,500,53 억,,62107,N,N,0,N,00,N
20250314,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-45,5,-1.42,20222070,6378,89.47,3160,3360,3135,4130,2230,3180,3170.60,0.59,0,-316,3396,3287,3176,3067,2956,3232,3012,53,950,500,2090,5,1,10597863,332,-3.16,1.57,12,0.06,-993.00,1994.00,7450,20240304,-57.92,2655,20241115,18.08,3560,-11.94,20250110,2895,8.29,20250311,7340,-57.29,20240314,2655,18.08,20241115,0.16,N,340810,500,53 억,,62107,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 161156 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 65 2 2.07 49778810 15868 158.98 3135 3285 3060 4075 2195 3135 3137.21 0.58 0 -1003 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 339 -3.22 1.60 12 0.15 -993.00 1994.00 7340 20240314 -56.40 2655 20241115 20.53 3560 -10.11 20250110 2895 10.54 20250311 7010 -54.35 20240319 2655 20.53 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
3 20250317 151155 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 65 2 2.07 49602780 15813 158.43 3135 3285 3060 4075 2195 3135 3136.97 0.58 0 -988 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 339 -3.22 1.60 12 0.15 -993.00 1994.00 7340 20240314 -56.40 2655 20241115 20.53 3560 -10.11 20250110 2895 10.54 20250311 7010 -54.35 20240319 2655 20.53 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
4 20250317 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 -35 5 -1.12 34321835 11038 110.59 3135 3285 3060 4075 2195 3135 3106.61 0.58 0 303 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 329 -3.12 1.55 12 0.10 -993.00 1994.00 7340 20240314 -57.77 2655 20241115 16.76 3560 -12.92 20250110 2895 7.08 20250311 7010 -55.78 20240319 2655 16.76 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
5 20250317 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -50 5 -1.59 32458395 10437 104.57 3135 3285 3060 4075 2195 3135 3107.00 0.58 0 712 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 327 -3.11 1.55 12 0.10 -993.00 1994.00 7340 20240314 -57.97 2655 20241115 16.20 3560 -13.34 20250110 2895 6.56 20250311 7010 -55.99 20240319 2655 16.20 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
6 20250317 121156 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 -25 5 -0.80 28648635 9204 92.22 3135 3285 3060 4075 2195 3135 3109.61 0.58 0 710 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 330 -3.13 1.56 12 0.09 -993.00 1994.00 7340 20240314 -57.63 2655 20241115 17.14 3560 -12.64 20250110 2895 7.43 20250311 7010 -55.63 20240319 2655 17.14 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
7 20250317 111156 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 -35 5 -1.12 21889990 7009 70.22 3135 3285 3095 4075 2195 3135 3120.93 0.58 0 1151 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 329 -3.12 1.55 12 0.07 -993.00 1994.00 7340 20240314 -57.77 2655 20241115 16.76 3560 -12.92 20250110 2895 7.08 20250311 7010 -55.78 20240319 2655 16.76 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
8 20250317 101154 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 -40 5 -1.28 21260620 6806 68.19 3135 3285 3095 4075 2195 3135 3121.66 0.58 0 1182 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 328 -3.12 1.55 12 0.06 -993.00 1994.00 7340 20240314 -57.83 2655 20241115 16.57 3560 -13.06 20250110 2895 6.91 20250311 7010 -55.85 20240319 2655 16.57 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
9 20250317 091158 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 5 2 0.16 9643935 3072 30.78 3135 3285 3135 4075 2195 3135 3141.68 0.58 0 989 3461 3297 3196 3032 2931 3247 2982 53 940 500 2060 5 1 10597863 333 -3.16 1.57 12 0.03 -993.00 1994.00 7340 20240314 -57.22 2655 20241115 18.27 3560 -11.80 20250110 2895 8.46 20250311 7010 -55.21 20240319 2655 18.27 20241115 0.16 N 340810 500 53 억 61577 N N 0 N 00 N
10 20250314 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -45 5 -1.42 31447405 9979 139.98 3160 3360 3095 4130 2230 3180 3151.36 0.59 0 -613 3396 3287 3176 3067 2956 3232 3012 53 950 500 2090 5 1 10597863 332 -3.16 1.57 12 0.09 -993.00 1994.00 7450 20240304 -57.92 2655 20241115 18.08 3560 -11.94 20250110 2895 8.29 20250311 7340 -57.29 20240314 2655 18.08 20241115 0.16 N 340810 500 53 억 62107 N N 0 N 00 N
11 20250314 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 -40 5 -1.26 30477325 9669 135.63 3160 3360 3095 4130 2230 3180 3152.07 0.59 0 -428 3396 3287 3176 3067 2956 3232 3012 53 950 500 2090 5 1 10597863 333 -3.16 1.57 12 0.09 -993.00 1994.00 7450 20240304 -57.85 2655 20241115 18.27 3560 -11.80 20250110 2895 8.46 20250311 7340 -57.22 20240314 2655 18.27 20241115 0.16 N 340810 500 53 억 62107 N N 0 N 00 N
12 20250314 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -45 5 -1.42 20222070 6378 89.47 3160 3360 3135 4130 2230 3180 3170.60 0.59 0 -316 3396 3287 3176 3067 2956 3232 3012 53 950 500 2090 5 1 10597863 332 -3.16 1.57 12 0.06 -993.00 1994.00 7450 20240304 -57.92 2655 20241115 18.08 3560 -11.94 20250110 2895 8.29 20250311 7340 -57.29 20240314 2655 18.08 20241115 0.16 N 340810 500 53 억 62107 N N 0 N 00 N