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
424760/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
20250317,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,817,-9,5,-1.09,27345897,33229,501.42,826,840,810,1073,579,826,822.95,0.18,0,-513,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.46,0.62,12,0.17,-236.00,1310.00,2065,20240514,-60.44,673,20241209,21.40,1150,-28.96,20250124,772,5.83,20250310,2065,-60.44,20240514,673,21.40,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-8,5,-0.97,26760508,32512,490.60,826,840,810,1073,579,826,823.10,0.18,0,-280,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.47,0.62,12,0.17,-236.00,1310.00,2065,20240514,-60.39,673,20241209,21.55,1150,-28.87,20250124,772,5.96,20250310,2065,-60.39,20240514,673,21.55,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-8,5,-0.97,25781733,31307,472.42,826,840,810,1073,579,826,823.51,0.18,0,-285,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.47,0.62,12,0.16,-236.00,1310.00,2065,20240514,-60.39,673,20241209,21.55,1150,-28.87,20250124,772,5.96,20250310,2065,-60.39,20240514,673,21.55,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,131255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,-7,5,-0.85,25772765,31296,472.25,826,840,810,1073,579,826,823.52,0.18,0,-285,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.47,0.63,12,0.16,-236.00,1310.00,2065,20240514,-60.34,673,20241209,21.69,1150,-28.78,20250124,772,6.09,20250310,2065,-60.34,20240514,673,21.69,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,-6,5,-0.73,25768690,31291,472.17,826,840,810,1073,579,826,823.52,0.18,0,-282,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,161,-3.47,0.63,12,0.16,-236.00,1310.00,2065,20240514,-60.29,673,20241209,21.84,1150,-28.70,20250124,772,6.22,20250310,2065,-60.29,20240514,673,21.84,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,-1,5,-0.12,23364107,28331,427.51,826,840,810,1073,579,826,824.68,0.18,0,-1123,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,162,-3.50,0.63,12,0.14,-236.00,1310.00,2065,20240514,-60.05,673,20241209,22.59,1150,-28.26,20250124,772,6.87,20250310,2065,-60.05,20240514,673,22.59,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,101252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,-11,5,-1.33,22290410,27013,407.62,826,840,810,1073,579,826,825.17,0.18,0,-1094,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,160,-3.45,0.62,12,0.14,-236.00,1310.00,2065,20240514,-60.53,673,20241209,21.10,1150,-29.13,20250124,772,5.57,20250310,2065,-60.53,20240514,673,21.10,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250317,091256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,0,3,0.00,20500236,24820,374.53,826,840,823,1073,579,826,825.96,0.18,0,-595,856,841,823,808,790,848,815,20,247,100,510,1,1,19665002,162,-3.50,0.63,12,0.13,-236.00,1310.00,2065,20240514,-60.00,673,20241209,22.73,1150,-28.17,20250124,772,6.99,20250310,2065,-60.00,20240514,673,22.73,20241209,0.34,N,424760,100,19 억,,35466,N,N,0,N,00,N
20250314,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,14,2,1.72,5424527,6627,68.35,812,838,805,1055,569,812,818.52,0.19,0,-1441,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.50,0.63,12,0.03,-236.00,1310.00,2065,20240514,-60.00,673,20241209,22.73,1150,-28.17,20250124,772,6.99,20250310,2065,-60.00,20240514,673,22.73,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N
20250314,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,826,14,2,1.72,4945291,6039,62.29,812,838,805,1055,569,812,818.89,0.19,0,-1421,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.50,0.63,12,0.03,-236.00,1310.00,2065,20240514,-60.00,673,20241209,22.73,1150,-28.17,20250124,772,6.99,20250310,2065,-60.00,20240514,673,22.73,20241209,0.34,N,424760,100,19 억,,36907,N,N,0,N,00,N
20250314,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,11,2,1.35,3362245,4121,42.51,812,838,805,1055,569,812,815.88,0.19,0,-468,837,824,815,802,793,831,809,20,243,100,500,1,1,19665002,162,-3.49,0.63,12,0.02,-236.00,1310.00,2065,20240514,-60.15,673,20241209,22.29,1150,-28.43,20250124,772,6.61,20250310,2065,-60.15,20240514,673,22.29,20241209,0.34,N,424760,100,19 억,,36907,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 161254 57 100.00 KOSDAQ IT 서비스 N N N N N 817 -9 5 -1.09 27345897 33229 501.42 826 840 810 1073 579 826 822.95 0.18 0 -513 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.46 0.62 12 0.17 -236.00 1310.00 2065 20240514 -60.44 673 20241209 21.40 1150 -28.96 20250124 772 5.83 20250310 2065 -60.44 20240514 673 21.40 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
3 20250317 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 818 -8 5 -0.97 26760508 32512 490.60 826 840 810 1073 579 826 823.10 0.18 0 -280 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.47 0.62 12 0.17 -236.00 1310.00 2065 20240514 -60.39 673 20241209 21.55 1150 -28.87 20250124 772 5.96 20250310 2065 -60.39 20240514 673 21.55 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
4 20250317 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 818 -8 5 -0.97 25781733 31307 472.42 826 840 810 1073 579 826 823.51 0.18 0 -285 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.47 0.62 12 0.16 -236.00 1310.00 2065 20240514 -60.39 673 20241209 21.55 1150 -28.87 20250124 772 5.96 20250310 2065 -60.39 20240514 673 21.55 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
5 20250317 131255 57 100.00 KOSDAQ IT 서비스 N N N N N 819 -7 5 -0.85 25772765 31296 472.25 826 840 810 1073 579 826 823.52 0.18 0 -285 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.47 0.63 12 0.16 -236.00 1310.00 2065 20240514 -60.34 673 20241209 21.69 1150 -28.78 20250124 772 6.09 20250310 2065 -60.34 20240514 673 21.69 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
6 20250317 121254 57 100.00 KOSDAQ IT 서비스 N N N N N 820 -6 5 -0.73 25768690 31291 472.17 826 840 810 1073 579 826 823.52 0.18 0 -282 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 161 -3.47 0.63 12 0.16 -236.00 1310.00 2065 20240514 -60.29 673 20241209 21.84 1150 -28.70 20250124 772 6.22 20250310 2065 -60.29 20240514 673 21.84 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
7 20250317 111253 57 100.00 KOSDAQ IT 서비스 N N N N N 825 -1 5 -0.12 23364107 28331 427.51 826 840 810 1073 579 826 824.68 0.18 0 -1123 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 162 -3.50 0.63 12 0.14 -236.00 1310.00 2065 20240514 -60.05 673 20241209 22.59 1150 -28.26 20250124 772 6.87 20250310 2065 -60.05 20240514 673 22.59 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
8 20250317 101252 57 100.00 KOSDAQ IT 서비스 N N N N N 815 -11 5 -1.33 22290410 27013 407.62 826 840 810 1073 579 826 825.17 0.18 0 -1094 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 160 -3.45 0.62 12 0.14 -236.00 1310.00 2065 20240514 -60.53 673 20241209 21.10 1150 -29.13 20250124 772 5.57 20250310 2065 -60.53 20240514 673 21.10 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
9 20250317 091256 57 100.00 KOSDAQ IT 서비스 N N N N N 826 0 3 0.00 20500236 24820 374.53 826 840 823 1073 579 826 825.96 0.18 0 -595 856 841 823 808 790 848 815 20 247 100 510 1 1 19665002 162 -3.50 0.63 12 0.13 -236.00 1310.00 2065 20240514 -60.00 673 20241209 22.73 1150 -28.17 20250124 772 6.99 20250310 2065 -60.00 20240514 673 22.73 20241209 0.34 N 424760 100 19 억 35466 N N 0 N 00 N
10 20250314 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 826 14 2 1.72 5424527 6627 68.35 812 838 805 1055 569 812 818.52 0.19 0 -1441 837 824 815 802 793 831 809 20 243 100 500 1 1 19665002 162 -3.50 0.63 12 0.03 -236.00 1310.00 2065 20240514 -60.00 673 20241209 22.73 1150 -28.17 20250124 772 6.99 20250310 2065 -60.00 20240514 673 22.73 20241209 0.34 N 424760 100 19 억 36907 N N 0 N 00 N
11 20250314 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 826 14 2 1.72 4945291 6039 62.29 812 838 805 1055 569 812 818.89 0.19 0 -1421 837 824 815 802 793 831 809 20 243 100 500 1 1 19665002 162 -3.50 0.63 12 0.03 -236.00 1310.00 2065 20240514 -60.00 673 20241209 22.73 1150 -28.17 20250124 772 6.99 20250310 2065 -60.00 20240514 673 22.73 20241209 0.34 N 424760 100 19 억 36907 N N 0 N 00 N
12 20250314 141250 57 100.00 KOSDAQ IT 서비스 N N N N N 823 11 2 1.35 3362245 4121 42.51 812 838 805 1055 569 812 815.88 0.19 0 -468 837 824 815 802 793 831 809 20 243 100 500 1 1 19665002 162 -3.49 0.63 12 0.02 -236.00 1310.00 2065 20240514 -60.15 673 20241209 22.29 1150 -28.43 20250124 772 6.61 20250310 2065 -60.15 20240514 673 22.29 20241209 0.34 N 424760 100 19 억 36907 N N 0 N 00 N