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
440320/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
20250317,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,30,2,0.37,821732340,101090,137.66,8180,8400,8000,10600,5720,8160,8128.72,0.53,0,-9141,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,803,53.53,2.14,12,1.03,153.00,3828.00,9490,20250307,-13.70,3780,20240909,116.67,9490,-13.70,20250307,6070,34.93,20250102,9490,-13.70,20250307,3780,116.67,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,20,2,0.25,799656740,98393,133.99,8180,8400,8000,10600,5720,8160,8127.17,0.53,0,-8832,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,802,53.46,2.14,12,1.00,153.00,3828.00,9490,20250307,-13.80,3780,20240909,116.40,9490,-13.80,20250307,6070,34.76,20250102,9490,-13.80,20250307,3780,116.40,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-60,5,-0.74,620936725,76420,104.07,8180,8400,8000,10600,5720,8160,8125.32,0.53,0,-11231,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,794,52.94,2.12,12,0.78,153.00,3828.00,9490,20250307,-14.65,3780,20240909,114.29,9490,-14.65,20250307,6070,33.44,20250102,9490,-14.65,20250307,3780,114.29,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,131304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,40,2,0.49,549075165,67603,92.06,8180,8400,8000,10600,5720,8160,8122.05,0.53,0,-8717,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,804,53.59,2.14,12,0.69,153.00,3828.00,9490,20250307,-13.59,3780,20240909,116.93,9490,-13.59,20250307,6070,35.09,20250102,9490,-13.59,20250307,3780,116.93,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,121303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,10,2,0.12,526540015,64851,88.31,8180,8400,8000,10600,5720,8160,8119.23,0.53,0,-9547,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,801,53.40,2.13,12,0.66,153.00,3828.00,9490,20250307,-13.91,3780,20240909,116.14,9490,-13.91,20250307,6070,34.60,20250102,9490,-13.91,20250307,3780,116.14,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,111302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,110,2,1.35,448407415,55302,75.31,8180,8400,8000,10600,5720,8160,8108.34,0.53,0,-6942,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,811,54.05,2.16,12,0.56,153.00,3828.00,9490,20250307,-12.86,3780,20240909,118.78,9490,-12.86,20250307,6070,36.24,20250102,9490,-12.86,20250307,3780,118.78,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-10,5,-0.12,364917050,45148,61.48,8180,8400,8000,10600,5720,8160,8082.68,0.53,0,-7443,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,799,53.27,2.13,12,0.46,153.00,3828.00,9490,20250307,-14.12,3780,20240909,115.61,9490,-14.12,20250307,6070,34.27,20250102,9490,-14.12,20250307,3780,115.61,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250317,091304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-120,5,-1.47,144902950,17865,24.33,8180,8400,8000,10600,5720,8160,8111.00,0.53,0,-6335,8460,8310,8030,7880,7600,8385,7955,10,2440,100,5710,10,1,9805000,788,52.55,2.10,12,0.18,153.00,3828.00,9490,20250307,-15.28,3780,20240909,112.70,9490,-15.28,20250307,6070,32.45,20250102,9490,-15.28,20250307,3780,112.70,20240909,4.34,N,440320,100,9 억,,51647,N,N,0,N,00,N
20250314,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,290,2,3.68,584765285,73047,61.60,7750,8180,7750,10230,5510,7870,8004.67,0.54,0,-933,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,800,53.33,2.13,12,0.74,153.00,3828.00,9490,20250307,-14.01,3780,20240909,115.87,9490,-14.01,20250307,6070,34.43,20250102,9490,-14.01,20250307,3780,115.87,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N
20250314,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,270,2,3.43,521942590,65343,55.10,7750,8140,7750,10230,5510,7870,7987.74,0.54,0,1764,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,798,53.20,2.13,12,0.67,153.00,3828.00,9490,20250307,-14.23,3780,20240909,115.34,9490,-14.23,20250307,6070,34.10,20250102,9490,-14.23,20250307,3780,115.34,20240909,4.46,N,440320,100,9 억,,52630,N,N,0,N,00,N
20250314,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,180,2,2.29,351760130,44227,37.29,7750,8070,7750,10230,5510,7870,7953.52,0.54,0,-462,8123,7996,7823,7696,7523,7910,7610,10,2360,100,5500,10,1,9805000,789,52.61,2.10,12,0.45,153.00,3828.00,9490,20250307,-15.17,3780,20240909,112.96,9490,-15.17,20250307,6070,32.62,20250102,9490,-15.17,20250307,3780,112.96,20240909,4.46,N,440320,100,9 억,,52630,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 161303 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 30 2 0.37 821732340 101090 137.66 8180 8400 8000 10600 5720 8160 8128.72 0.53 0 -9141 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 803 53.53 2.14 12 1.03 153.00 3828.00 9490 20250307 -13.70 3780 20240909 116.67 9490 -13.70 20250307 6070 34.93 20250102 9490 -13.70 20250307 3780 116.67 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
3 20250317 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 20 2 0.25 799656740 98393 133.99 8180 8400 8000 10600 5720 8160 8127.17 0.53 0 -8832 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 802 53.46 2.14 12 1.00 153.00 3828.00 9490 20250307 -13.80 3780 20240909 116.40 9490 -13.80 20250307 6070 34.76 20250102 9490 -13.80 20250307 3780 116.40 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
4 20250317 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -60 5 -0.74 620936725 76420 104.07 8180 8400 8000 10600 5720 8160 8125.32 0.53 0 -11231 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 794 52.94 2.12 12 0.78 153.00 3828.00 9490 20250307 -14.65 3780 20240909 114.29 9490 -14.65 20250307 6070 33.44 20250102 9490 -14.65 20250307 3780 114.29 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
5 20250317 131304 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 40 2 0.49 549075165 67603 92.06 8180 8400 8000 10600 5720 8160 8122.05 0.53 0 -8717 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 804 53.59 2.14 12 0.69 153.00 3828.00 9490 20250307 -13.59 3780 20240909 116.93 9490 -13.59 20250307 6070 35.09 20250102 9490 -13.59 20250307 3780 116.93 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
6 20250317 121303 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 10 2 0.12 526540015 64851 88.31 8180 8400 8000 10600 5720 8160 8119.23 0.53 0 -9547 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 801 53.40 2.13 12 0.66 153.00 3828.00 9490 20250307 -13.91 3780 20240909 116.14 9490 -13.91 20250307 6070 34.60 20250102 9490 -13.91 20250307 3780 116.14 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
7 20250317 111302 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 110 2 1.35 448407415 55302 75.31 8180 8400 8000 10600 5720 8160 8108.34 0.53 0 -6942 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 811 54.05 2.16 12 0.56 153.00 3828.00 9490 20250307 -12.86 3780 20240909 118.78 9490 -12.86 20250307 6070 36.24 20250102 9490 -12.86 20250307 3780 118.78 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
8 20250317 101301 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 -10 5 -0.12 364917050 45148 61.48 8180 8400 8000 10600 5720 8160 8082.68 0.53 0 -7443 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 799 53.27 2.13 12 0.46 153.00 3828.00 9490 20250307 -14.12 3780 20240909 115.61 9490 -14.12 20250307 6070 34.27 20250102 9490 -14.12 20250307 3780 115.61 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
9 20250317 091304 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -120 5 -1.47 144902950 17865 24.33 8180 8400 8000 10600 5720 8160 8111.00 0.53 0 -6335 8460 8310 8030 7880 7600 8385 7955 10 2440 100 5710 10 1 9805000 788 52.55 2.10 12 0.18 153.00 3828.00 9490 20250307 -15.28 3780 20240909 112.70 9490 -15.28 20250307 6070 32.45 20250102 9490 -15.28 20250307 3780 112.70 20240909 4.34 N 440320 100 9 억 51647 N N 0 N 00 N
10 20250314 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 290 2 3.68 584765285 73047 61.60 7750 8180 7750 10230 5510 7870 8004.67 0.54 0 -933 8123 7996 7823 7696 7523 7910 7610 10 2360 100 5500 10 1 9805000 800 53.33 2.13 12 0.74 153.00 3828.00 9490 20250307 -14.01 3780 20240909 115.87 9490 -14.01 20250307 6070 34.43 20250102 9490 -14.01 20250307 3780 115.87 20240909 4.46 N 440320 100 9 억 52630 N N 0 N 00 N
11 20250314 151306 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 270 2 3.43 521942590 65343 55.10 7750 8140 7750 10230 5510 7870 7987.74 0.54 0 1764 8123 7996 7823 7696 7523 7910 7610 10 2360 100 5500 10 1 9805000 798 53.20 2.13 12 0.67 153.00 3828.00 9490 20250307 -14.23 3780 20240909 115.34 9490 -14.23 20250307 6070 34.10 20250102 9490 -14.23 20250307 3780 115.34 20240909 4.46 N 440320 100 9 억 52630 N N 0 N 00 N
12 20250314 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 180 2 2.29 351760130 44227 37.29 7750 8070 7750 10230 5510 7870 7953.52 0.54 0 -462 8123 7996 7823 7696 7523 7910 7610 10 2360 100 5500 10 1 9805000 789 52.61 2.10 12 0.45 153.00 3828.00 9490 20250307 -15.17 3780 20240909 112.96 9490 -15.17 20250307 6070 32.62 20250102 9490 -15.17 20250307 3780 112.96 20240909 4.46 N 440320 100 9 억 52630 N N 0 N 00 N