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
377480/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
20250317,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,-370,5,-1.99,2103141420,115051,60.14,18660,18690,18130,24100,13000,18570,18280.20,0.49,0,-11056,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1216,-20.16,5.56,12,1.72,-903.00,3271.00,29100,20240315,-37.46,9900,20240805,83.84,28900,-37.02,20250211,16100,13.04,20250311,28900,-37.02,20250211,9900,83.84,20240805,0.06,N,377480,500,33 억,,32480,N,N,2,N,00,N
20250317,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-380,5,-2.05,2046390090,111933,58.51,18660,18690,18130,24100,13000,18570,18282.28,0.49,0,-10654,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1216,-20.14,5.56,12,1.67,-903.00,3271.00,29100,20240315,-37.49,9900,20240805,83.74,28900,-37.06,20250211,16100,12.98,20250311,28900,-37.06,20250211,9900,83.74,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18240,-330,5,-1.78,1816478960,99315,51.91,18660,18690,18130,24100,13000,18570,18290.08,0.49,0,-8554,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1219,-20.20,5.58,12,1.49,-903.00,3271.00,29100,20240315,-37.32,9900,20240805,84.24,28900,-36.89,20250211,16100,13.29,20250311,28900,-36.89,20250211,9900,84.24,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18320,-250,5,-1.35,1694965040,92658,48.43,18660,18690,18130,24100,13000,18570,18292.70,0.49,0,-8173,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1224,-20.29,5.60,12,1.39,-903.00,3271.00,29100,20240315,-37.04,9900,20240805,85.05,28900,-36.61,20250211,16100,13.79,20250311,28900,-36.61,20250211,9900,85.05,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-380,5,-2.05,1555415100,85026,44.44,18660,18690,18130,24100,13000,18570,18293.41,0.49,0,-7958,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1216,-20.14,5.56,12,1.27,-903.00,3271.00,29100,20240315,-37.49,9900,20240805,83.74,28900,-37.06,20250211,16100,12.98,20250311,28900,-37.06,20250211,9900,83.74,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,111226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,-350,5,-1.88,1174694060,64117,33.51,18660,18690,18130,24100,13000,18570,18321.10,0.49,0,-4738,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1218,-20.18,5.57,12,0.96,-903.00,3271.00,29100,20240315,-37.39,9900,20240805,84.04,28900,-36.96,20250211,16100,13.17,20250311,28900,-36.96,20250211,9900,84.04,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,101225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18290,-280,5,-1.51,863261730,47046,24.59,18660,18690,18130,24100,13000,18570,18349.31,0.49,0,-7898,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1222,-20.25,5.59,12,0.70,-903.00,3271.00,29100,20240315,-37.15,9900,20240805,84.75,28900,-36.71,20250211,16100,13.60,20250311,28900,-36.71,20250211,9900,84.75,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250317,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18370,-200,5,-1.08,336379715,18292,9.56,18660,18690,18130,24100,13000,18570,18389.44,0.49,0,-1333,19850,19210,18360,17720,16870,19530,18040,33,5530,500,13370,10,1,6682711,1228,-20.34,5.62,12,0.27,-903.00,3271.00,29100,20240315,-36.87,9900,20240805,85.56,28900,-36.44,20250211,16100,14.10,20250311,28900,-36.44,20250211,9900,85.56,20240805,0.06,N,377480,500,33 억,,32480,N,N,21,N,00,N
20250314,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,720,2,4.03,3506684890,190469,86.37,17650,19000,17510,23200,12500,17850,18410.60,0.26,0,14998,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1241,-20.56,5.68,12,2.85,-903.00,3271.00,29100,20240315,-36.19,9900,20240805,87.58,28900,-35.74,20250211,16100,15.34,20250311,29100,-36.19,20240315,9900,87.58,20240805,0.08,N,377480,500,33 억,,17640,N,N,21,N,00,N
20250314,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18520,670,2,3.75,3409931050,185251,84.00,17650,19000,17510,23200,12500,17850,18407.09,0.26,0,15886,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1238,-20.51,5.66,12,2.77,-903.00,3271.00,29100,20240315,-36.36,9900,20240805,87.07,28900,-35.92,20250211,16100,15.03,20250311,29100,-36.36,20240315,9900,87.07,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,N,00,N
20250314,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18630,780,2,4.37,3096575365,168379,76.35,17650,19000,17510,23200,12500,17850,18390.51,0.26,0,16205,19710,18780,18290,17360,16870,18535,17115,33,5350,500,12850,10,1,6682711,1245,-20.63,5.70,12,2.52,-903.00,3271.00,29100,20240315,-35.98,9900,20240805,88.18,28900,-35.54,20250211,16100,15.71,20250311,29100,-35.98,20240315,9900,88.18,20240805,0.08,N,377480,500,33 억,,17640,N,N,1,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 161227 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 -370 5 -1.99 2103141420 115051 60.14 18660 18690 18130 24100 13000 18570 18280.20 0.49 0 -11056 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1216 -20.16 5.56 12 1.72 -903.00 3271.00 29100 20240315 -37.46 9900 20240805 83.84 28900 -37.02 20250211 16100 13.04 20250311 28900 -37.02 20250211 9900 83.84 20240805 0.06 N 377480 500 33 억 32480 N N 2 N 00 N
3 20250317 151226 57 100.00 KOSDAQ IT 서비스 N N N N N 18190 -380 5 -2.05 2046390090 111933 58.51 18660 18690 18130 24100 13000 18570 18282.28 0.49 0 -10654 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1216 -20.14 5.56 12 1.67 -903.00 3271.00 29100 20240315 -37.49 9900 20240805 83.74 28900 -37.06 20250211 16100 12.98 20250311 28900 -37.06 20250211 9900 83.74 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
4 20250317 141228 57 100.00 KOSDAQ IT 서비스 N N N N N 18240 -330 5 -1.78 1816478960 99315 51.91 18660 18690 18130 24100 13000 18570 18290.08 0.49 0 -8554 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1219 -20.20 5.58 12 1.49 -903.00 3271.00 29100 20240315 -37.32 9900 20240805 84.24 28900 -36.89 20250211 16100 13.29 20250311 28900 -36.89 20250211 9900 84.24 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
5 20250317 131227 57 100.00 KOSDAQ IT 서비스 N N N N N 18320 -250 5 -1.35 1694965040 92658 48.43 18660 18690 18130 24100 13000 18570 18292.70 0.49 0 -8173 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1224 -20.29 5.60 12 1.39 -903.00 3271.00 29100 20240315 -37.04 9900 20240805 85.05 28900 -36.61 20250211 16100 13.79 20250311 28900 -36.61 20250211 9900 85.05 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
6 20250317 121226 57 100.00 KOSDAQ IT 서비스 N N N N N 18190 -380 5 -2.05 1555415100 85026 44.44 18660 18690 18130 24100 13000 18570 18293.41 0.49 0 -7958 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1216 -20.14 5.56 12 1.27 -903.00 3271.00 29100 20240315 -37.49 9900 20240805 83.74 28900 -37.06 20250211 16100 12.98 20250311 28900 -37.06 20250211 9900 83.74 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
7 20250317 111226 57 100.00 KOSDAQ IT 서비스 N N N N N 18220 -350 5 -1.88 1174694060 64117 33.51 18660 18690 18130 24100 13000 18570 18321.10 0.49 0 -4738 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1218 -20.18 5.57 12 0.96 -903.00 3271.00 29100 20240315 -37.39 9900 20240805 84.04 28900 -36.96 20250211 16100 13.17 20250311 28900 -36.96 20250211 9900 84.04 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
8 20250317 101225 57 100.00 KOSDAQ IT 서비스 N N N N N 18290 -280 5 -1.51 863261730 47046 24.59 18660 18690 18130 24100 13000 18570 18349.31 0.49 0 -7898 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1222 -20.25 5.59 12 0.70 -903.00 3271.00 29100 20240315 -37.15 9900 20240805 84.75 28900 -36.71 20250211 16100 13.60 20250311 28900 -36.71 20250211 9900 84.75 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
9 20250317 091228 57 100.00 KOSDAQ IT 서비스 N N N N N 18370 -200 5 -1.08 336379715 18292 9.56 18660 18690 18130 24100 13000 18570 18389.44 0.49 0 -1333 19850 19210 18360 17720 16870 19530 18040 33 5530 500 13370 10 1 6682711 1228 -20.34 5.62 12 0.27 -903.00 3271.00 29100 20240315 -36.87 9900 20240805 85.56 28900 -36.44 20250211 16100 14.10 20250311 28900 -36.44 20250211 9900 85.56 20240805 0.06 N 377480 500 33 억 32480 N N 21 N 00 N
10 20250314 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 18570 720 2 4.03 3506684890 190469 86.37 17650 19000 17510 23200 12500 17850 18410.60 0.26 0 14998 19710 18780 18290 17360 16870 18535 17115 33 5350 500 12850 10 1 6682711 1241 -20.56 5.68 12 2.85 -903.00 3271.00 29100 20240315 -36.19 9900 20240805 87.58 28900 -35.74 20250211 16100 15.34 20250311 29100 -36.19 20240315 9900 87.58 20240805 0.08 N 377480 500 33 억 17640 N N 21 N 00 N
11 20250314 151230 57 100.00 KOSDAQ IT 서비스 N N N N N 18520 670 2 3.75 3409931050 185251 84.00 17650 19000 17510 23200 12500 17850 18407.09 0.26 0 15886 19710 18780 18290 17360 16870 18535 17115 33 5350 500 12850 10 1 6682711 1238 -20.51 5.66 12 2.77 -903.00 3271.00 29100 20240315 -36.36 9900 20240805 87.07 28900 -35.92 20250211 16100 15.03 20250311 29100 -36.36 20240315 9900 87.07 20240805 0.08 N 377480 500 33 억 17640 N N 1 N 00 N
12 20250314 141223 57 100.00 KOSDAQ IT 서비스 N N N N N 18630 780 2 4.37 3096575365 168379 76.35 17650 19000 17510 23200 12500 17850 18390.51 0.26 0 16205 19710 18780 18290 17360 16870 18535 17115 33 5350 500 12850 10 1 6682711 1245 -20.63 5.70 12 2.52 -903.00 3271.00 29100 20240315 -35.98 9900 20240805 88.18 28900 -35.54 20250211 16100 15.71 20250311 29100 -35.98 20240315 9900 88.18 20240805 0.08 N 377480 500 33 억 17640 N N 1 N 00 N