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
367000/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
20250317,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,110,2,2.70,37118811,9006,189.00,4100,4180,4020,5290,2850,4070,4120.68,0.30,0,-49,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,351,-10.77,0.77,12,0.11,-388.00,5423.00,8500,20240417,-50.82,3540,20241209,18.08,4800,-12.92,20250122,3915,6.77,20250102,8500,-50.82,20240417,3540,18.08,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,80,2,1.97,31825966,7738,162.39,4100,4175,4020,5290,2850,4070,4112.94,0.30,0,-67,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,348,-10.70,0.77,12,0.09,-388.00,5423.00,8500,20240417,-51.18,3540,20241209,17.23,4800,-13.54,20250122,3915,6.00,20250102,8500,-51.18,20240417,3540,17.23,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4132,62,2,1.52,28899709,7030,147.53,4100,4175,4020,5290,2850,4070,4110.91,0.30,0,-85,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,347,-10.65,0.76,12,0.08,-388.00,5423.00,8500,20240417,-51.39,3540,20241209,16.72,4800,-13.92,20250122,3915,5.54,20250102,8500,-51.39,20240417,3540,16.72,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,65,2,1.60,27265635,6636,139.27,4100,4175,4020,5290,2850,4070,4108.75,0.30,0,-69,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,347,-10.66,0.76,12,0.08,-388.00,5423.00,8500,20240417,-51.35,3540,20241209,16.81,4800,-13.85,20250122,3915,5.62,20250102,8500,-51.35,20240417,3540,16.81,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,75,2,1.84,26297155,6402,134.35,4100,4175,4020,5290,2850,4070,4107.65,0.30,0,-68,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,348,-10.68,0.76,12,0.08,-388.00,5423.00,8500,20240417,-51.24,3540,20241209,17.09,4800,-13.65,20250122,3915,5.87,20250102,8500,-51.24,20240417,3540,17.09,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,30,2,0.74,24793110,6037,126.69,4100,4175,4020,5290,2850,4070,4106.86,0.30,0,-65,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,344,-10.57,0.76,12,0.07,-388.00,5423.00,8500,20240417,-51.76,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,65,2,1.60,12140340,2966,62.25,4100,4175,4020,5290,2850,4070,4093.17,0.30,0,-132,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,347,-10.66,0.76,12,0.04,-388.00,5423.00,8500,20240417,-51.35,3540,20241209,16.81,4800,-13.85,20250122,3915,5.62,20250102,8500,-51.35,20240417,3540,16.81,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250317,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-50,5,-1.23,853560,210,4.41,4100,4100,4020,5290,2850,4070,4064.57,0.30,0,-17,4203,4136,4068,4001,3933,4170,4035,42,1220,500,2760,5,1,8388207,337,-10.36,0.74,12,0.00,-388.00,5423.00,8500,20240417,-52.71,3540,20241209,13.56,4800,-16.25,20250122,3915,2.68,20250102,8500,-52.71,20240417,3540,13.56,20241209,0.91,N,367000,500,41 억,,25436,N,N,0,N,00,N
20250314,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-25,5,-0.61,19372600,4765,103.09,4060,4135,4000,5320,2870,4095,4065.60,0.30,0,12,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,341,-10.49,0.75,12,0.06,-388.00,5423.00,8500,20240417,-52.12,3540,20241209,14.97,4800,-15.21,20250122,3915,3.96,20250102,8500,-52.12,20240417,3540,14.97,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N
20250314,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,-70,5,-1.71,17470540,4294,92.90,4060,4135,4000,5320,2870,4095,4068.59,0.30,0,10,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,338,-10.37,0.74,12,0.05,-388.00,5423.00,8500,20240417,-52.65,3540,20241209,13.70,4800,-16.15,20250122,3915,2.81,20250102,8500,-52.65,20240417,3540,13.70,20241209,0.92,N,367000,500,41 억,,25426,N,N,0,N,00,N
20250314,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-35,5,-0.85,16626690,4084,88.36,4060,4135,4000,5320,2870,4095,4071.18,0.30,0,10,4131,4112,4081,4062,4031,4120,4070,42,1225,500,2780,5,1,8388207,341,-10.46,0.75,12,0.05,-388.00,5423.00,8500,20240417,-52.24,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,8500,-52.24,20240417,3540,14.69,20241209,0.92,N,367000,500,41 억,,25426,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 161218 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 110 2 2.70 37118811 9006 189.00 4100 4180 4020 5290 2850 4070 4120.68 0.30 0 -49 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 351 -10.77 0.77 12 0.11 -388.00 5423.00 8500 20240417 -50.82 3540 20241209 18.08 4800 -12.92 20250122 3915 6.77 20250102 8500 -50.82 20240417 3540 18.08 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
3 20250317 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 80 2 1.97 31825966 7738 162.39 4100 4175 4020 5290 2850 4070 4112.94 0.30 0 -67 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 348 -10.70 0.77 12 0.09 -388.00 5423.00 8500 20240417 -51.18 3540 20241209 17.23 4800 -13.54 20250122 3915 6.00 20250102 8500 -51.18 20240417 3540 17.23 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
4 20250317 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 4132 62 2 1.52 28899709 7030 147.53 4100 4175 4020 5290 2850 4070 4110.91 0.30 0 -85 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 347 -10.65 0.76 12 0.08 -388.00 5423.00 8500 20240417 -51.39 3540 20241209 16.72 4800 -13.92 20250122 3915 5.54 20250102 8500 -51.39 20240417 3540 16.72 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
5 20250317 131218 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 65 2 1.60 27265635 6636 139.27 4100 4175 4020 5290 2850 4070 4108.75 0.30 0 -69 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 347 -10.66 0.76 12 0.08 -388.00 5423.00 8500 20240417 -51.35 3540 20241209 16.81 4800 -13.85 20250122 3915 5.62 20250102 8500 -51.35 20240417 3540 16.81 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
6 20250317 121217 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 75 2 1.84 26297155 6402 134.35 4100 4175 4020 5290 2850 4070 4107.65 0.30 0 -68 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 348 -10.68 0.76 12 0.08 -388.00 5423.00 8500 20240417 -51.24 3540 20241209 17.09 4800 -13.65 20250122 3915 5.87 20250102 8500 -51.24 20240417 3540 17.09 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
7 20250317 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 30 2 0.74 24793110 6037 126.69 4100 4175 4020 5290 2850 4070 4106.86 0.30 0 -65 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 344 -10.57 0.76 12 0.07 -388.00 5423.00 8500 20240417 -51.76 3540 20241209 15.82 4800 -14.58 20250122 3915 4.73 20250102 8500 -51.76 20240417 3540 15.82 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
8 20250317 101216 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 65 2 1.60 12140340 2966 62.25 4100 4175 4020 5290 2850 4070 4093.17 0.30 0 -132 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 347 -10.66 0.76 12 0.04 -388.00 5423.00 8500 20240417 -51.35 3540 20241209 16.81 4800 -13.85 20250122 3915 5.62 20250102 8500 -51.35 20240417 3540 16.81 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
9 20250317 091219 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 -50 5 -1.23 853560 210 4.41 4100 4100 4020 5290 2850 4070 4064.57 0.30 0 -17 4203 4136 4068 4001 3933 4170 4035 42 1220 500 2760 5 1 8388207 337 -10.36 0.74 12 0.00 -388.00 5423.00 8500 20240417 -52.71 3540 20241209 13.56 4800 -16.25 20250122 3915 2.68 20250102 8500 -52.71 20240417 3540 13.56 20241209 0.91 N 367000 500 41 억 25436 N N 0 N 00 N
10 20250314 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 4070 -25 5 -0.61 19372600 4765 103.09 4060 4135 4000 5320 2870 4095 4065.60 0.30 0 12 4131 4112 4081 4062 4031 4120 4070 42 1225 500 2780 5 1 8388207 341 -10.49 0.75 12 0.06 -388.00 5423.00 8500 20240417 -52.12 3540 20241209 14.97 4800 -15.21 20250122 3915 3.96 20250102 8500 -52.12 20240417 3540 14.97 20241209 0.92 N 367000 500 41 억 25426 N N 0 N 00 N
11 20250314 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 4025 -70 5 -1.71 17470540 4294 92.90 4060 4135 4000 5320 2870 4095 4068.59 0.30 0 10 4131 4112 4081 4062 4031 4120 4070 42 1225 500 2780 5 1 8388207 338 -10.37 0.74 12 0.05 -388.00 5423.00 8500 20240417 -52.65 3540 20241209 13.70 4800 -16.15 20250122 3915 2.81 20250102 8500 -52.65 20240417 3540 13.70 20241209 0.92 N 367000 500 41 억 25426 N N 0 N 00 N
12 20250314 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 4060 -35 5 -0.85 16626690 4084 88.36 4060 4135 4000 5320 2870 4095 4071.18 0.30 0 10 4131 4112 4081 4062 4031 4120 4070 42 1225 500 2780 5 1 8388207 341 -10.46 0.75 12 0.05 -388.00 5423.00 8500 20240417 -52.24 3540 20241209 14.69 4800 -15.42 20250122 3915 3.70 20250102 8500 -52.24 20240417 3540 14.69 20241209 0.92 N 367000 500 41 억 25426 N N 0 N 00 N