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
376980/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
20250317,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,150,2,2.37,312649800,49072,110.53,6330,6490,6210,8220,4440,6330,6371.24,1.10,0,-7154,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,632,43.49,1.37,12,0.50,149.00,4740.00,8320,20240307,-22.12,3980,20241115,62.81,8050,-19.50,20250123,5700,13.68,20250311,8300,-21.93,20240318,3980,62.81,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,80,2,1.26,301754050,47386,106.73,6330,6490,6210,8220,4440,6330,6368.00,1.10,0,-7139,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,625,43.02,1.35,12,0.49,149.00,4740.00,8320,20240307,-22.96,3980,20241115,61.06,8050,-20.37,20250123,5700,12.46,20250311,8300,-22.77,20240318,3980,61.06,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,20,2,0.32,283129880,44473,100.17,6330,6490,6210,8220,4440,6330,6366.33,1.10,0,-6258,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,619,42.62,1.34,12,0.46,149.00,4740.00,8320,20240307,-23.68,3980,20241115,59.55,8050,-21.12,20250123,5700,11.40,20250311,8300,-23.49,20240318,3980,59.55,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,60,2,0.95,261988420,41149,92.68,6330,6490,6210,8220,4440,6330,6366.82,1.10,0,-6078,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,623,42.89,1.35,12,0.42,149.00,4740.00,8320,20240307,-23.20,3980,20241115,60.55,8050,-20.62,20250123,5700,12.11,20250311,8300,-23.01,20240318,3980,60.55,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,70,2,1.11,257809150,40495,91.21,6330,6490,6210,8220,4440,6330,6366.44,1.10,0,-6053,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,624,42.95,1.35,12,0.42,149.00,4740.00,8320,20240307,-23.08,3980,20241115,60.80,8050,-20.50,20250123,5700,12.28,20250311,8300,-22.89,20240318,3980,60.80,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,160,2,2.53,228547490,35930,80.93,6330,6490,6210,8220,4440,6330,6360.91,1.10,0,-4236,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,633,43.56,1.37,12,0.37,149.00,4740.00,8320,20240307,-22.00,3980,20241115,63.07,8050,-19.38,20250123,5700,13.86,20250311,8300,-21.81,20240318,3980,63.07,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,90,2,1.42,122195680,19369,43.63,6330,6440,6210,8220,4440,6330,6308.83,1.10,0,-5714,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,626,43.09,1.35,12,0.20,149.00,4740.00,8320,20240307,-22.84,3980,20241115,61.31,8050,-20.25,20250123,5700,12.63,20250311,8300,-22.65,20240318,3980,61.31,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250317,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-60,5,-0.95,32856880,5231,11.78,6330,6370,6210,8220,4440,6330,6281.19,1.10,0,-474,6590,6460,6250,6120,5910,6525,6185,49,1890,500,4300,10,1,9754994,612,42.08,1.32,12,0.05,149.00,4740.00,8320,20240307,-24.64,3980,20241115,57.54,8050,-22.11,20250123,5700,10.00,20250311,8300,-24.46,20240318,3980,57.54,20241115,4.45,N,376980,500,48 억,,107099,N,N,0,N,00,N
20250314,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,170,2,2.76,273096575,43764,62.14,6160,6380,6040,8000,4320,6160,6240.21,1.14,0,-4301,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,617,42.48,1.34,12,0.45,149.00,4740.00,8670,20240304,-26.99,3980,20241115,59.05,8050,-21.37,20250123,5700,11.05,20250311,8300,-23.73,20240318,3980,59.05,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N
20250314,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,170,2,2.76,256007115,41062,58.30,6160,6380,6040,8000,4320,6160,6234.65,1.14,0,-4150,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,617,42.48,1.34,12,0.42,149.00,4740.00,8670,20240304,-26.99,3980,20241115,59.05,8050,-21.37,20250123,5700,11.05,20250311,8300,-23.73,20240318,3980,59.05,20241115,4.50,N,376980,500,48 억,,111423,N,N,0,N,00,N
20250314,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,190,2,3.08,193444785,31167,44.25,6160,6360,6040,8000,4320,6160,6206.72,1.14,0,-2910,6366,6262,6096,5992,5826,6315,6045,49,1840,500,4180,10,1,9754994,619,42.62,1.34,12,0.32,149.00,4740.00,8670,20240304,-26.76,3980,20241115,59.55,8050,-21.12,20250123,5700,11.40,20250311,8300,-23.49,20240318,3980,59.55,20241115,4.50,N,376980,500,48 억,,111423,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 161224 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 150 2 2.37 312649800 49072 110.53 6330 6490 6210 8220 4440 6330 6371.24 1.10 0 -7154 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 632 43.49 1.37 12 0.50 149.00 4740.00 8320 20240307 -22.12 3980 20241115 62.81 8050 -19.50 20250123 5700 13.68 20250311 8300 -21.93 20240318 3980 62.81 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
3 20250317 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 80 2 1.26 301754050 47386 106.73 6330 6490 6210 8220 4440 6330 6368.00 1.10 0 -7139 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 625 43.02 1.35 12 0.49 149.00 4740.00 8320 20240307 -22.96 3980 20241115 61.06 8050 -20.37 20250123 5700 12.46 20250311 8300 -22.77 20240318 3980 61.06 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
4 20250317 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 20 2 0.32 283129880 44473 100.17 6330 6490 6210 8220 4440 6330 6366.33 1.10 0 -6258 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 619 42.62 1.34 12 0.46 149.00 4740.00 8320 20240307 -23.68 3980 20241115 59.55 8050 -21.12 20250123 5700 11.40 20250311 8300 -23.49 20240318 3980 59.55 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
5 20250317 131225 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 60 2 0.95 261988420 41149 92.68 6330 6490 6210 8220 4440 6330 6366.82 1.10 0 -6078 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 623 42.89 1.35 12 0.42 149.00 4740.00 8320 20240307 -23.20 3980 20241115 60.55 8050 -20.62 20250123 5700 12.11 20250311 8300 -23.01 20240318 3980 60.55 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
6 20250317 121224 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 70 2 1.11 257809150 40495 91.21 6330 6490 6210 8220 4440 6330 6366.44 1.10 0 -6053 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 624 42.95 1.35 12 0.42 149.00 4740.00 8320 20240307 -23.08 3980 20241115 60.80 8050 -20.50 20250123 5700 12.28 20250311 8300 -22.89 20240318 3980 60.80 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
7 20250317 111223 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 160 2 2.53 228547490 35930 80.93 6330 6490 6210 8220 4440 6330 6360.91 1.10 0 -4236 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 633 43.56 1.37 12 0.37 149.00 4740.00 8320 20240307 -22.00 3980 20241115 63.07 8050 -19.38 20250123 5700 13.86 20250311 8300 -21.81 20240318 3980 63.07 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
8 20250317 101222 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 90 2 1.42 122195680 19369 43.63 6330 6440 6210 8220 4440 6330 6308.83 1.10 0 -5714 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 626 43.09 1.35 12 0.20 149.00 4740.00 8320 20240307 -22.84 3980 20241115 61.31 8050 -20.25 20250123 5700 12.63 20250311 8300 -22.65 20240318 3980 61.31 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
9 20250317 091226 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 -60 5 -0.95 32856880 5231 11.78 6330 6370 6210 8220 4440 6330 6281.19 1.10 0 -474 6590 6460 6250 6120 5910 6525 6185 49 1890 500 4300 10 1 9754994 612 42.08 1.32 12 0.05 149.00 4740.00 8320 20240307 -24.64 3980 20241115 57.54 8050 -22.11 20250123 5700 10.00 20250311 8300 -24.46 20240318 3980 57.54 20241115 4.45 N 376980 500 48 억 107099 N N 0 N 00 N
10 20250314 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 170 2 2.76 273096575 43764 62.14 6160 6380 6040 8000 4320 6160 6240.21 1.14 0 -4301 6366 6262 6096 5992 5826 6315 6045 49 1840 500 4180 10 1 9754994 617 42.48 1.34 12 0.45 149.00 4740.00 8670 20240304 -26.99 3980 20241115 59.05 8050 -21.37 20250123 5700 11.05 20250311 8300 -23.73 20240318 3980 59.05 20241115 4.50 N 376980 500 48 억 111423 N N 0 N 00 N
11 20250314 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 170 2 2.76 256007115 41062 58.30 6160 6380 6040 8000 4320 6160 6234.65 1.14 0 -4150 6366 6262 6096 5992 5826 6315 6045 49 1840 500 4180 10 1 9754994 617 42.48 1.34 12 0.42 149.00 4740.00 8670 20240304 -26.99 3980 20241115 59.05 8050 -21.37 20250123 5700 11.05 20250311 8300 -23.73 20240318 3980 59.05 20241115 4.50 N 376980 500 48 억 111423 N N 0 N 00 N
12 20250314 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 190 2 3.08 193444785 31167 44.25 6160 6360 6040 8000 4320 6160 6206.72 1.14 0 -2910 6366 6262 6096 5992 5826 6315 6045 49 1840 500 4180 10 1 9754994 619 42.62 1.34 12 0.32 149.00 4740.00 8670 20240304 -26.76 3980 20241115 59.55 8050 -21.12 20250123 5700 11.40 20250311 8300 -23.49 20240318 3980 59.55 20241115 4.50 N 376980 500 48 억 111423 N N 0 N 00 N