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
356680/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
20250317,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-40,5,-0.42,35887651660,3675769,121.86,10080,10200,9330,12250,6610,9430,9763.61,1.12,0,-60032,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2680,939.00,6.62,12,12.88,10.00,1419.00,12400,20250103,-24.27,3100,20240805,202.90,12400,-24.27,20250103,7200,30.42,20250114,12400,-24.27,20250103,3100,202.90,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,-10,5,-0.11,34854760455,3565805,118.21,10080,10200,9410,12250,6610,9430,9774.72,1.12,0,-85675,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2689,942.00,6.64,12,12.49,10.00,1419.00,12400,20250103,-24.03,3100,20240805,203.87,12400,-24.03,20250103,7200,30.83,20250114,12400,-24.03,20250103,3100,203.87,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9530,100,2,1.06,33480105135,3420601,113.40,10080,10200,9430,12250,6610,9430,9787.78,1.12,0,-99575,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2720,953.00,6.72,12,11.98,10.00,1419.00,12400,20250103,-23.15,3100,20240805,207.42,12400,-23.15,20250103,7200,32.36,20250114,12400,-23.15,20250103,3100,207.42,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,30,2,0.32,32386823575,3305620,109.58,10080,10200,9430,12250,6610,9430,9797.50,1.12,0,-105132,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2700,946.00,6.67,12,11.58,10.00,1419.00,12400,20250103,-23.71,3100,20240805,205.16,12400,-23.71,20250103,7200,31.39,20250114,12400,-23.71,20250103,3100,205.16,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,60,2,0.64,31197320485,3180445,105.43,10080,10200,9430,12250,6610,9430,9809.11,1.12,0,-98926,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2709,949.00,6.69,12,11.14,10.00,1419.00,12400,20250103,-23.47,3100,20240805,206.13,12400,-23.47,20250103,7200,31.81,20250114,12400,-23.47,20250103,3100,206.13,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,111208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9520,90,2,0.95,29548827145,3006648,99.67,10080,10200,9430,12250,6610,9430,9827.83,1.12,0,-92102,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2717,952.00,6.71,12,10.53,10.00,1419.00,12400,20250103,-23.23,3100,20240805,207.10,12400,-23.23,20250103,7200,32.22,20250114,12400,-23.23,20250103,3100,207.10,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9580,150,2,1.59,25136795895,2542809,84.30,10080,10200,9560,12250,6610,9430,9885.44,1.12,0,-106696,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2734,958.00,6.75,12,8.91,10.00,1419.00,12400,20250103,-22.74,3100,20240805,209.03,12400,-22.74,20250103,7200,33.06,20250114,12400,-22.74,20250103,3100,209.03,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250317,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,360,2,3.82,15279969655,1530239,50.73,10080,10200,9700,12250,6610,9430,9985.35,1.12,0,-84994,9916,9672,9256,9012,8596,9795,9135,29,2820,100,6030,10,1,28543492,2794,979.00,6.90,12,5.36,10.00,1419.00,12400,20250103,-21.05,3100,20240805,215.81,12400,-21.05,20250103,7200,35.97,20250114,12400,-21.05,20250103,3100,215.81,20240805,3.75,N,356680,100,28 억,,320983,N,N,0,N,00,N
20250314,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,510,2,5.72,27426165385,2962800,30.59,9150,9500,8840,11590,6250,8920,9256.55,0.89,0,74900,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2692,943.00,6.65,12,10.38,10.00,1419.00,12400,20250103,-23.95,3100,20240805,204.19,12400,-23.95,20250103,7200,30.97,20250114,12400,-23.95,20250103,3100,204.19,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N
20250314,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,460,2,5.16,26275916670,2840532,29.33,9150,9500,8840,11590,6250,8920,9250.46,0.89,0,100759,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2677,938.00,6.61,12,9.95,10.00,1419.00,12400,20250103,-24.35,3100,20240805,202.58,12400,-24.35,20250103,7200,30.28,20250114,12400,-24.35,20250103,3100,202.58,20240805,3.74,N,356680,100,28 억,,255018,N,N,0,N,00,N
20250314,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,560,2,6.28,21550397740,2339374,24.15,9150,9490,8840,11590,6250,8920,9212.15,0.89,0,134583,9860,9390,9120,8650,8380,9255,8515,29,2670,100,5700,10,1,28543492,2706,948.00,6.68,12,8.20,10.00,1419.00,12400,20250103,-23.55,3100,20240805,205.81,12400,-23.55,20250103,7200,31.67,20250114,12400,-23.55,20250103,3100,205.81,20240805,3.74,N,356680,100,28 억,,255018,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 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 -40 5 -0.42 35887651660 3675769 121.86 10080 10200 9330 12250 6610 9430 9763.61 1.12 0 -60032 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2680 939.00 6.62 12 12.88 10.00 1419.00 12400 20250103 -24.27 3100 20240805 202.90 12400 -24.27 20250103 7200 30.42 20250114 12400 -24.27 20250103 3100 202.90 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
3 20250317 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 9420 -10 5 -0.11 34854760455 3565805 118.21 10080 10200 9410 12250 6610 9430 9774.72 1.12 0 -85675 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2689 942.00 6.64 12 12.49 10.00 1419.00 12400 20250103 -24.03 3100 20240805 203.87 12400 -24.03 20250103 7200 30.83 20250114 12400 -24.03 20250103 3100 203.87 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
4 20250317 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 9530 100 2 1.06 33480105135 3420601 113.40 10080 10200 9430 12250 6610 9430 9787.78 1.12 0 -99575 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2720 953.00 6.72 12 11.98 10.00 1419.00 12400 20250103 -23.15 3100 20240805 207.42 12400 -23.15 20250103 7200 32.36 20250114 12400 -23.15 20250103 3100 207.42 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
5 20250317 131209 57 100.00 KOSDAQ IT 서비스 N N N N N 9460 30 2 0.32 32386823575 3305620 109.58 10080 10200 9430 12250 6610 9430 9797.50 1.12 0 -105132 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2700 946.00 6.67 12 11.58 10.00 1419.00 12400 20250103 -23.71 3100 20240805 205.16 12400 -23.71 20250103 7200 31.39 20250114 12400 -23.71 20250103 3100 205.16 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
6 20250317 121209 57 100.00 KOSDAQ IT 서비스 N N N N N 9490 60 2 0.64 31197320485 3180445 105.43 10080 10200 9430 12250 6610 9430 9809.11 1.12 0 -98926 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2709 949.00 6.69 12 11.14 10.00 1419.00 12400 20250103 -23.47 3100 20240805 206.13 12400 -23.47 20250103 7200 31.81 20250114 12400 -23.47 20250103 3100 206.13 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
7 20250317 111208 57 100.00 KOSDAQ IT 서비스 N N N N N 9520 90 2 0.95 29548827145 3006648 99.67 10080 10200 9430 12250 6610 9430 9827.83 1.12 0 -92102 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2717 952.00 6.71 12 10.53 10.00 1419.00 12400 20250103 -23.23 3100 20240805 207.10 12400 -23.23 20250103 7200 32.22 20250114 12400 -23.23 20250103 3100 207.10 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
8 20250317 101207 57 100.00 KOSDAQ IT 서비스 N N N N N 9580 150 2 1.59 25136795895 2542809 84.30 10080 10200 9560 12250 6610 9430 9885.44 1.12 0 -106696 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2734 958.00 6.75 12 8.91 10.00 1419.00 12400 20250103 -22.74 3100 20240805 209.03 12400 -22.74 20250103 7200 33.06 20250114 12400 -22.74 20250103 3100 209.03 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
9 20250317 091210 57 100.00 KOSDAQ IT 서비스 N N N N N 9790 360 2 3.82 15279969655 1530239 50.73 10080 10200 9700 12250 6610 9430 9985.35 1.12 0 -84994 9916 9672 9256 9012 8596 9795 9135 29 2820 100 6030 10 1 28543492 2794 979.00 6.90 12 5.36 10.00 1419.00 12400 20250103 -21.05 3100 20240805 215.81 12400 -21.05 20250103 7200 35.97 20250114 12400 -21.05 20250103 3100 215.81 20240805 3.75 N 356680 100 28 억 320983 N N 0 N 00 N
10 20250314 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 9430 510 2 5.72 27426165385 2962800 30.59 9150 9500 8840 11590 6250 8920 9256.55 0.89 0 74900 9860 9390 9120 8650 8380 9255 8515 29 2670 100 5700 10 1 28543492 2692 943.00 6.65 12 10.38 10.00 1419.00 12400 20250103 -23.95 3100 20240805 204.19 12400 -23.95 20250103 7200 30.97 20250114 12400 -23.95 20250103 3100 204.19 20240805 3.74 N 356680 100 28 억 255018 N N 0 N 00 N
11 20250314 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 9380 460 2 5.16 26275916670 2840532 29.33 9150 9500 8840 11590 6250 8920 9250.46 0.89 0 100759 9860 9390 9120 8650 8380 9255 8515 29 2670 100 5700 10 1 28543492 2677 938.00 6.61 12 9.95 10.00 1419.00 12400 20250103 -24.35 3100 20240805 202.58 12400 -24.35 20250103 7200 30.28 20250114 12400 -24.35 20250103 3100 202.58 20240805 3.74 N 356680 100 28 억 255018 N N 0 N 00 N
12 20250314 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 9480 560 2 6.28 21550397740 2339374 24.15 9150 9490 8840 11590 6250 8920 9212.15 0.89 0 134583 9860 9390 9120 8650 8380 9255 8515 29 2670 100 5700 10 1 28543492 2706 948.00 6.68 12 8.20 10.00 1419.00 12400 20250103 -23.55 3100 20240805 205.81 12400 -23.55 20250103 7200 31.67 20250114 12400 -23.55 20250103 3100 205.81 20240805 3.74 N 356680 100 28 억 255018 N N 0 N 00 N