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
417860/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
20250317,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,10,2,0.12,14905160,1790,62.05,8300,8500,8250,10750,5790,8270,8326.91,0.21,0,32,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,367,-5.88,3.94,12,0.04,-1407.00,2101.00,19240,20240308,-56.96,7610,20241209,8.80,11070,-25.20,20250205,8090,2.35,20250102,18900,-56.19,20240802,7610,8.80,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,40,2,0.48,14789240,1776,61.56,8300,8500,8250,10750,5790,8270,8327.27,0.21,0,39,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,368,-5.91,3.96,12,0.04,-1407.00,2101.00,19240,20240308,-56.81,7610,20241209,9.20,11070,-24.93,20250205,8090,2.72,20250102,18900,-56.03,20240802,7610,9.20,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,50,2,0.60,14183720,1703,59.03,8300,8500,8250,10750,5790,8270,8328.67,0.21,0,75,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,369,-5.91,3.96,12,0.04,-1407.00,2101.00,19240,20240308,-56.76,7610,20241209,9.33,11070,-24.84,20250205,8090,2.84,20250102,18900,-55.98,20240802,7610,9.33,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,30,2,0.36,10285890,1232,42.70,8300,8500,8250,10750,5790,8270,8348.94,0.21,0,30,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,368,-5.90,3.95,12,0.03,-1407.00,2101.00,19240,20240308,-56.86,7610,20241209,9.07,11070,-25.02,20250205,8090,2.60,20250102,18900,-56.08,20240802,7610,9.07,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,80,2,0.97,7756750,928,32.17,8300,8500,8250,10750,5790,8270,8358.57,0.21,0,-24,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,370,-5.93,3.97,12,0.02,-1407.00,2101.00,19240,20240308,-56.60,7610,20241209,9.72,11070,-24.57,20250205,8090,3.21,20250102,18900,-55.82,20240802,7610,9.72,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,80,2,0.97,5886350,704,24.40,8300,8500,8250,10750,5790,8270,8361.29,0.21,0,-24,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,370,-5.93,3.97,12,0.02,-1407.00,2101.00,19240,20240308,-56.60,7610,20241209,9.72,11070,-24.57,20250205,8090,3.21,20250102,18900,-55.82,20240802,7610,9.72,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,101248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,40,2,0.48,4295960,512,17.75,8300,8500,8300,10750,5790,8270,8390.55,0.21,0,-22,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,368,-5.91,3.96,12,0.01,-1407.00,2101.00,19240,20240308,-56.81,7610,20241209,9.20,11070,-24.93,20250205,8090,2.72,20250102,18900,-56.03,20240802,7610,9.20,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250317,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,220,2,2.66,984290,116,4.02,8300,8500,8300,10750,5790,8270,8485.26,0.21,0,-17,8390,8330,8270,8210,8150,8360,8240,22,2480,500,5120,10,1,4430614,376,-6.03,4.04,12,0.00,-1407.00,2101.00,19240,20240308,-55.87,7610,20241209,11.56,11070,-23.31,20250205,8090,4.94,20250102,18900,-55.08,20240802,7610,11.56,20241209,0.05,N,417860,500,22 억,,9111,N,N,0,N,00,N
20250314,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-10,5,-0.12,23793010,2884,143.34,8220,8330,8210,10760,5800,8280,8249.98,0.21,0,-255,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,366,-5.88,3.94,12,0.07,-1407.00,2101.00,20000,20240304,-58.65,7610,20241209,8.67,11070,-25.29,20250205,8090,2.22,20250102,18900,-56.24,20240802,7610,8.67,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N
20250314,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-10,5,-0.12,22205140,2692,133.80,8220,8330,8210,10760,5800,8280,8248.57,0.21,0,-173,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,366,-5.88,3.94,12,0.06,-1407.00,2101.00,20000,20240304,-58.65,7610,20241209,8.67,11070,-25.29,20250205,8090,2.22,20250102,18900,-56.24,20240802,7610,8.67,20241209,0.05,N,417860,500,22 억,,9366,N,N,0,N,00,N
20250314,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,50,2,0.60,20124920,2441,121.32,8220,8330,8210,10760,5800,8280,8244.54,0.21,0,-93,8486,8382,8296,8192,8106,8435,8245,22,2480,500,5130,10,1,4430614,369,-5.92,3.96,12,0.06,-1407.00,2101.00,20000,20240304,-58.35,7610,20241209,9.46,11070,-24.75,20250205,8090,2.97,20250102,18900,-55.93,20240802,7610,9.46,20241209,0.05,N,417860,500,22 억,,9366,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 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 10 2 0.12 14905160 1790 62.05 8300 8500 8250 10750 5790 8270 8326.91 0.21 0 32 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 367 -5.88 3.94 12 0.04 -1407.00 2101.00 19240 20240308 -56.96 7610 20241209 8.80 11070 -25.20 20250205 8090 2.35 20250102 18900 -56.19 20240802 7610 8.80 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
3 20250317 151249 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 40 2 0.48 14789240 1776 61.56 8300 8500 8250 10750 5790 8270 8327.27 0.21 0 39 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 368 -5.91 3.96 12 0.04 -1407.00 2101.00 19240 20240308 -56.81 7610 20241209 9.20 11070 -24.93 20250205 8090 2.72 20250102 18900 -56.03 20240802 7610 9.20 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
4 20250317 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 50 2 0.60 14183720 1703 59.03 8300 8500 8250 10750 5790 8270 8328.67 0.21 0 75 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 369 -5.91 3.96 12 0.04 -1407.00 2101.00 19240 20240308 -56.76 7610 20241209 9.33 11070 -24.84 20250205 8090 2.84 20250102 18900 -55.98 20240802 7610 9.33 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
5 20250317 131251 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 30 2 0.36 10285890 1232 42.70 8300 8500 8250 10750 5790 8270 8348.94 0.21 0 30 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 368 -5.90 3.95 12 0.03 -1407.00 2101.00 19240 20240308 -56.86 7610 20241209 9.07 11070 -25.02 20250205 8090 2.60 20250102 18900 -56.08 20240802 7610 9.07 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
6 20250317 121250 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 80 2 0.97 7756750 928 32.17 8300 8500 8250 10750 5790 8270 8358.57 0.21 0 -24 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 370 -5.93 3.97 12 0.02 -1407.00 2101.00 19240 20240308 -56.60 7610 20241209 9.72 11070 -24.57 20250205 8090 3.21 20250102 18900 -55.82 20240802 7610 9.72 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
7 20250317 111249 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 80 2 0.97 5886350 704 24.40 8300 8500 8250 10750 5790 8270 8361.29 0.21 0 -24 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 370 -5.93 3.97 12 0.02 -1407.00 2101.00 19240 20240308 -56.60 7610 20241209 9.72 11070 -24.57 20250205 8090 3.21 20250102 18900 -55.82 20240802 7610 9.72 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
8 20250317 101248 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 40 2 0.48 4295960 512 17.75 8300 8500 8300 10750 5790 8270 8390.55 0.21 0 -22 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 368 -5.91 3.96 12 0.01 -1407.00 2101.00 19240 20240308 -56.81 7610 20241209 9.20 11070 -24.93 20250205 8090 2.72 20250102 18900 -56.03 20240802 7610 9.20 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
9 20250317 091252 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 220 2 2.66 984290 116 4.02 8300 8500 8300 10750 5790 8270 8485.26 0.21 0 -17 8390 8330 8270 8210 8150 8360 8240 22 2480 500 5120 10 1 4430614 376 -6.03 4.04 12 0.00 -1407.00 2101.00 19240 20240308 -55.87 7610 20241209 11.56 11070 -23.31 20250205 8090 4.94 20250102 18900 -55.08 20240802 7610 11.56 20241209 0.05 N 417860 500 22 억 9111 N N 0 N 00 N
10 20250314 161244 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 -10 5 -0.12 23793010 2884 143.34 8220 8330 8210 10760 5800 8280 8249.98 0.21 0 -255 8486 8382 8296 8192 8106 8435 8245 22 2480 500 5130 10 1 4430614 366 -5.88 3.94 12 0.07 -1407.00 2101.00 20000 20240304 -58.65 7610 20241209 8.67 11070 -25.29 20250205 8090 2.22 20250102 18900 -56.24 20240802 7610 8.67 20241209 0.05 N 417860 500 22 억 9366 N N 0 N 00 N
11 20250314 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 -10 5 -0.12 22205140 2692 133.80 8220 8330 8210 10760 5800 8280 8248.57 0.21 0 -173 8486 8382 8296 8192 8106 8435 8245 22 2480 500 5130 10 1 4430614 366 -5.88 3.94 12 0.06 -1407.00 2101.00 20000 20240304 -58.65 7610 20241209 8.67 11070 -25.29 20250205 8090 2.22 20250102 18900 -56.24 20240802 7610 8.67 20241209 0.05 N 417860 500 22 억 9366 N N 0 N 00 N
12 20250314 141246 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 50 2 0.60 20124920 2441 121.32 8220 8330 8210 10760 5800 8280 8244.54 0.21 0 -93 8486 8382 8296 8192 8106 8435 8245 22 2480 500 5130 10 1 4430614 369 -5.92 3.96 12 0.06 -1407.00 2101.00 20000 20240304 -58.35 7610 20241209 9.46 11070 -24.75 20250205 8090 2.97 20250102 18900 -55.93 20240802 7610 9.46 20241209 0.05 N 417860 500 22 억 9366 N N 0 N 00 N