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
434480/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
20250317,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-25,5,-0.57,345913121,79139,29.77,4380,4445,4330,5660,3050,4355,4370.96,1.05,0,3769,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,531,-37.33,1.53,12,0.65,-116.00,2827.00,8300,20240403,-47.83,2780,20241209,55.76,6140,-29.48,20250206,3285,31.81,20250102,8300,-47.83,20240403,2780,55.76,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4337,-18,5,-0.41,329527554,75356,28.34,4380,4445,4335,5660,3050,4355,4372.94,1.05,0,3346,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,531,-37.39,1.53,12,0.61,-116.00,2827.00,8300,20240403,-47.75,2780,20241209,56.01,6140,-29.36,20250206,3285,32.02,20250102,8300,-47.75,20240403,2780,56.01,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,0,3,0.00,309528525,70759,26.61,4380,4445,4335,5660,3050,4355,4374.41,1.05,0,3852,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,534,-37.54,1.54,12,0.58,-116.00,2827.00,8300,20240403,-47.53,2780,20241209,56.65,6140,-29.07,20250206,3285,32.57,20250102,8300,-47.53,20240403,2780,56.65,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-5,5,-0.11,259452750,59289,22.30,4380,4445,4345,5660,3050,4355,4376.07,1.05,0,6090,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,533,-37.50,1.54,12,0.48,-116.00,2827.00,8300,20240403,-47.59,2780,20241209,56.47,6140,-29.15,20250206,3285,32.42,20250102,8300,-47.59,20240403,2780,56.47,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,0,3,0.00,244628700,55882,21.02,4380,4445,4345,5660,3050,4355,4377.59,1.05,0,6034,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,534,-37.54,1.54,12,0.46,-116.00,2827.00,8300,20240403,-47.53,2780,20241209,56.65,6140,-29.07,20250206,3285,32.57,20250102,8300,-47.53,20240403,2780,56.65,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,10,2,0.23,187985040,42875,16.13,4380,4445,4360,5660,3050,4355,4384.49,1.05,0,1721,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,535,-37.63,1.54,12,0.35,-116.00,2827.00,8300,20240403,-47.41,2780,20241209,57.01,6140,-28.91,20250206,3285,32.88,20250102,8300,-47.41,20240403,2780,57.01,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,101257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,30,2,0.69,146733445,33439,12.58,4380,4445,4360,5660,3050,4355,4388.09,1.05,0,-635,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,537,-37.80,1.55,12,0.27,-116.00,2827.00,8300,20240403,-47.17,2780,20241209,57.73,6140,-28.58,20250206,3285,33.49,20250102,8300,-47.17,20240403,2780,57.73,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250317,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,40,2,0.92,47760205,10904,4.10,4380,4445,4360,5660,3050,4355,4380.06,1.05,0,1966,4701,4527,4421,4247,4141,4615,4335,12,1305,100,2700,5,1,12253300,539,-37.89,1.55,12,0.09,-116.00,2827.00,8300,20240403,-47.05,2780,20241209,58.09,6140,-28.42,20250206,3285,33.79,20250102,8300,-47.05,20240403,2780,58.09,20241209,3.93,N,434480,100,12 억,,128778,N,N,0,N,00,N
20250314,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,15,2,0.35,1168320198,262322,31.25,4345,4595,4315,5640,3040,4340,4454.21,1.07,0,-2652,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,534,-37.54,1.54,12,2.14,-116.00,2827.00,8300,20240403,-47.53,2780,20241209,56.65,6140,-29.07,20250206,3285,32.57,20250102,8300,-47.53,20240403,2780,56.65,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N
20250314,151302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,50,2,1.15,1132740093,254173,30.28,4345,4595,4315,5640,3040,4340,4456.71,1.07,0,-4671,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,538,-37.84,1.55,12,2.07,-116.00,2827.00,8300,20240403,-47.11,2780,20241209,57.91,6140,-28.50,20250206,3285,33.64,20250102,8300,-47.11,20240403,2780,57.91,20241209,3.96,N,434480,100,12 억,,131641,N,N,0,N,00,N
20250314,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,80,2,1.84,1008464683,225841,26.91,4345,4595,4315,5640,3040,4340,4465.54,1.07,0,-8040,4793,4566,4428,4201,4063,4680,4315,12,1300,100,2690,5,1,12253300,542,-38.10,1.56,12,1.84,-116.00,2827.00,8300,20240403,-46.75,2780,20241209,58.99,6140,-28.01,20250206,3285,34.55,20250102,8300,-46.75,20240403,2780,58.99,20241209,3.96,N,434480,100,12 억,,131641,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 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 -25 5 -0.57 345913121 79139 29.77 4380 4445 4330 5660 3050 4355 4370.96 1.05 0 3769 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 531 -37.33 1.53 12 0.65 -116.00 2827.00 8300 20240403 -47.83 2780 20241209 55.76 6140 -29.48 20250206 3285 31.81 20250102 8300 -47.83 20240403 2780 55.76 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
3 20250317 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 4337 -18 5 -0.41 329527554 75356 28.34 4380 4445 4335 5660 3050 4355 4372.94 1.05 0 3346 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 531 -37.39 1.53 12 0.61 -116.00 2827.00 8300 20240403 -47.75 2780 20241209 56.01 6140 -29.36 20250206 3285 32.02 20250102 8300 -47.75 20240403 2780 56.01 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
4 20250317 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 0 3 0.00 309528525 70759 26.61 4380 4445 4335 5660 3050 4355 4374.41 1.05 0 3852 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 534 -37.54 1.54 12 0.58 -116.00 2827.00 8300 20240403 -47.53 2780 20241209 56.65 6140 -29.07 20250206 3285 32.57 20250102 8300 -47.53 20240403 2780 56.65 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
5 20250317 131259 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 -5 5 -0.11 259452750 59289 22.30 4380 4445 4345 5660 3050 4355 4376.07 1.05 0 6090 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 533 -37.50 1.54 12 0.48 -116.00 2827.00 8300 20240403 -47.59 2780 20241209 56.47 6140 -29.15 20250206 3285 32.42 20250102 8300 -47.59 20240403 2780 56.47 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
6 20250317 121258 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 0 3 0.00 244628700 55882 21.02 4380 4445 4345 5660 3050 4355 4377.59 1.05 0 6034 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 534 -37.54 1.54 12 0.46 -116.00 2827.00 8300 20240403 -47.53 2780 20241209 56.65 6140 -29.07 20250206 3285 32.57 20250102 8300 -47.53 20240403 2780 56.65 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
7 20250317 111257 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 10 2 0.23 187985040 42875 16.13 4380 4445 4360 5660 3050 4355 4384.49 1.05 0 1721 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 535 -37.63 1.54 12 0.35 -116.00 2827.00 8300 20240403 -47.41 2780 20241209 57.01 6140 -28.91 20250206 3285 32.88 20250102 8300 -47.41 20240403 2780 57.01 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
8 20250317 101257 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 30 2 0.69 146733445 33439 12.58 4380 4445 4360 5660 3050 4355 4388.09 1.05 0 -635 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 537 -37.80 1.55 12 0.27 -116.00 2827.00 8300 20240403 -47.17 2780 20241209 57.73 6140 -28.58 20250206 3285 33.49 20250102 8300 -47.17 20240403 2780 57.73 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
9 20250317 091300 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 40 2 0.92 47760205 10904 4.10 4380 4445 4360 5660 3050 4355 4380.06 1.05 0 1966 4701 4527 4421 4247 4141 4615 4335 12 1305 100 2700 5 1 12253300 539 -37.89 1.55 12 0.09 -116.00 2827.00 8300 20240403 -47.05 2780 20241209 58.09 6140 -28.42 20250206 3285 33.79 20250102 8300 -47.05 20240403 2780 58.09 20241209 3.93 N 434480 100 12 억 128778 N N 0 N 00 N
10 20250314 161252 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 15 2 0.35 1168320198 262322 31.25 4345 4595 4315 5640 3040 4340 4454.21 1.07 0 -2652 4793 4566 4428 4201 4063 4680 4315 12 1300 100 2690 5 1 12253300 534 -37.54 1.54 12 2.14 -116.00 2827.00 8300 20240403 -47.53 2780 20241209 56.65 6140 -29.07 20250206 3285 32.57 20250102 8300 -47.53 20240403 2780 56.65 20241209 3.96 N 434480 100 12 억 131641 N N 0 N 00 N
11 20250314 151302 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 50 2 1.15 1132740093 254173 30.28 4345 4595 4315 5640 3040 4340 4456.71 1.07 0 -4671 4793 4566 4428 4201 4063 4680 4315 12 1300 100 2690 5 1 12253300 538 -37.84 1.55 12 2.07 -116.00 2827.00 8300 20240403 -47.11 2780 20241209 57.91 6140 -28.50 20250206 3285 33.64 20250102 8300 -47.11 20240403 2780 57.91 20241209 3.96 N 434480 100 12 억 131641 N N 0 N 00 N
12 20250314 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 4420 80 2 1.84 1008464683 225841 26.91 4345 4595 4315 5640 3040 4340 4465.54 1.07 0 -8040 4793 4566 4428 4201 4063 4680 4315 12 1300 100 2690 5 1 12253300 542 -38.10 1.56 12 1.84 -116.00 2827.00 8300 20240403 -46.75 2780 20241209 58.99 6140 -28.01 20250206 3285 34.55 20250102 8300 -46.75 20240403 2780 58.99 20241209 3.96 N 434480 100 12 억 131641 N N 0 N 00 N