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
443670/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
20250317,161306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,200,2,2.51,1672358260,205195,156.64,8200,8260,8020,10340,5580,7960,8150.04,0.77,0,16044,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1975,39.42,5.28,12,0.85,207.00,1544.00,27600,20240307,-70.43,5460,20241115,49.45,11670,-30.08,20250207,7340,11.17,20250311,26000,-68.62,20240423,5460,49.45,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,151305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,180,2,2.26,1603635530,196756,150.20,8200,8260,8020,10340,5580,7960,8150.38,0.77,0,13290,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1970,39.32,5.27,12,0.81,207.00,1544.00,27600,20240307,-70.51,5460,20241115,49.08,11670,-30.25,20250207,7340,10.90,20250311,26000,-68.69,20240423,5460,49.08,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,210,2,2.64,1479746190,181541,138.58,8200,8260,8020,10340,5580,7960,8151.03,0.77,0,8694,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1977,39.47,5.29,12,0.75,207.00,1544.00,27600,20240307,-70.40,5460,20241115,49.63,11670,-29.99,20250207,7340,11.31,20250311,26000,-68.58,20240423,5460,49.63,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,131306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,240,2,3.02,1312431930,161070,122.95,8200,8260,8020,10340,5580,7960,8148.21,0.77,0,2819,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1985,39.61,5.31,12,0.67,207.00,1544.00,27600,20240307,-70.29,5460,20241115,50.18,11670,-29.73,20250207,7340,11.72,20250311,26000,-68.46,20240423,5460,50.18,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,240,2,3.02,1173998630,144176,110.06,8200,8260,8020,10340,5580,7960,8142.82,0.77,0,1563,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1985,39.61,5.31,12,0.60,207.00,1544.00,27600,20240307,-70.29,5460,20241115,50.18,11670,-29.73,20250207,7340,11.72,20250311,26000,-68.46,20240423,5460,50.18,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,180,2,2.26,787883780,97074,74.10,8200,8200,8020,10340,5580,7960,8116.32,0.77,0,-2014,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1970,39.32,5.27,12,0.40,207.00,1544.00,27600,20240307,-70.51,5460,20241115,49.08,11670,-30.25,20250207,7340,10.90,20250311,26000,-68.69,20240423,5460,49.08,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,101304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,160,2,2.01,575648090,70963,54.17,8200,8200,8020,10340,5580,7960,8111.95,0.77,0,-1083,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1965,39.23,5.26,12,0.29,207.00,1544.00,27600,20240307,-70.58,5460,20241115,48.72,11670,-30.42,20250207,7340,10.63,20250311,26000,-68.77,20240423,5460,48.72,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250317,091307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,160,2,2.01,195729920,24038,18.35,8200,8200,8090,10340,5580,7960,8142.52,0.77,0,-8993,8180,8070,7940,7830,7700,8125,7885,24,2380,100,4930,10,1,24201392,1965,39.23,5.26,12,0.10,207.00,1544.00,27600,20240307,-70.58,5460,20241115,48.72,11670,-30.42,20250207,7340,10.63,20250311,26000,-68.77,20240423,5460,48.72,20241115,4.48,N,443670,100,24 억,,186267,N,N,0,N,00,N
20250314,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,90,2,1.14,1033081130,129763,30.66,7810,8050,7810,10230,5510,7870,7961.33,0.73,0,6300,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1926,38.45,5.16,12,0.54,207.00,1544.00,27600,20240307,-71.16,5460,20241115,45.79,11670,-31.79,20250207,7340,8.45,20250311,26000,-69.38,20240423,5460,45.79,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N
20250314,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,100,2,1.27,991462570,124534,29.43,7810,8050,7810,10230,5510,7870,7961.42,0.73,0,6831,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1929,38.50,5.16,12,0.51,207.00,1544.00,27600,20240307,-71.12,5460,20241115,45.97,11670,-31.71,20250207,7340,8.58,20250311,26000,-69.35,20240423,5460,45.97,20241115,4.46,N,443670,100,24 억,,177818,N,N,0,N,00,N
20250314,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,100,2,1.27,820902925,103166,24.38,7810,8050,7810,10230,5510,7870,7957.15,0.73,0,10756,8550,8210,8010,7670,7470,8110,7570,24,2360,100,4870,10,1,24201392,1929,38.50,5.16,12,0.43,207.00,1544.00,27600,20240307,-71.12,5460,20241115,45.97,11670,-31.71,20250207,7340,8.58,20250311,26000,-69.35,20240423,5460,45.97,20241115,4.46,N,443670,100,24 억,,177818,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 161306 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 200 2 2.51 1672358260 205195 156.64 8200 8260 8020 10340 5580 7960 8150.04 0.77 0 16044 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1975 39.42 5.28 12 0.85 207.00 1544.00 27600 20240307 -70.43 5460 20241115 49.45 11670 -30.08 20250207 7340 11.17 20250311 26000 -68.62 20240423 5460 49.45 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
3 20250317 151305 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 180 2 2.26 1603635530 196756 150.20 8200 8260 8020 10340 5580 7960 8150.38 0.77 0 13290 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1970 39.32 5.27 12 0.81 207.00 1544.00 27600 20240307 -70.51 5460 20241115 49.08 11670 -30.25 20250207 7340 10.90 20250311 26000 -68.69 20240423 5460 49.08 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
4 20250317 141308 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 210 2 2.64 1479746190 181541 138.58 8200 8260 8020 10340 5580 7960 8151.03 0.77 0 8694 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1977 39.47 5.29 12 0.75 207.00 1544.00 27600 20240307 -70.40 5460 20241115 49.63 11670 -29.99 20250207 7340 11.31 20250311 26000 -68.58 20240423 5460 49.63 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
5 20250317 131306 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 240 2 3.02 1312431930 161070 122.95 8200 8260 8020 10340 5580 7960 8148.21 0.77 0 2819 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1985 39.61 5.31 12 0.67 207.00 1544.00 27600 20240307 -70.29 5460 20241115 50.18 11670 -29.73 20250207 7340 11.72 20250311 26000 -68.46 20240423 5460 50.18 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
6 20250317 121306 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 240 2 3.02 1173998630 144176 110.06 8200 8260 8020 10340 5580 7960 8142.82 0.77 0 1563 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1985 39.61 5.31 12 0.60 207.00 1544.00 27600 20240307 -70.29 5460 20241115 50.18 11670 -29.73 20250207 7340 11.72 20250311 26000 -68.46 20240423 5460 50.18 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
7 20250317 111304 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 180 2 2.26 787883780 97074 74.10 8200 8200 8020 10340 5580 7960 8116.32 0.77 0 -2014 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1970 39.32 5.27 12 0.40 207.00 1544.00 27600 20240307 -70.51 5460 20241115 49.08 11670 -30.25 20250207 7340 10.90 20250311 26000 -68.69 20240423 5460 49.08 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
8 20250317 101304 57 100.00 KOSDAQ IT 서비스 N N N N N 8120 160 2 2.01 575648090 70963 54.17 8200 8200 8020 10340 5580 7960 8111.95 0.77 0 -1083 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1965 39.23 5.26 12 0.29 207.00 1544.00 27600 20240307 -70.58 5460 20241115 48.72 11670 -30.42 20250207 7340 10.63 20250311 26000 -68.77 20240423 5460 48.72 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
9 20250317 091307 57 100.00 KOSDAQ IT 서비스 N N N N N 8120 160 2 2.01 195729920 24038 18.35 8200 8200 8090 10340 5580 7960 8142.52 0.77 0 -8993 8180 8070 7940 7830 7700 8125 7885 24 2380 100 4930 10 1 24201392 1965 39.23 5.26 12 0.10 207.00 1544.00 27600 20240307 -70.58 5460 20241115 48.72 11670 -30.42 20250207 7340 10.63 20250311 26000 -68.77 20240423 5460 48.72 20241115 4.48 N 443670 100 24 억 186267 N N 0 N 00 N
10 20250314 161300 57 100.00 KOSDAQ IT 서비스 N N N N N 7960 90 2 1.14 1033081130 129763 30.66 7810 8050 7810 10230 5510 7870 7961.33 0.73 0 6300 8550 8210 8010 7670 7470 8110 7570 24 2360 100 4870 10 1 24201392 1926 38.45 5.16 12 0.54 207.00 1544.00 27600 20240307 -71.16 5460 20241115 45.79 11670 -31.79 20250207 7340 8.45 20250311 26000 -69.38 20240423 5460 45.79 20241115 4.46 N 443670 100 24 억 177818 N N 0 N 00 N
11 20250314 151309 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 100 2 1.27 991462570 124534 29.43 7810 8050 7810 10230 5510 7870 7961.42 0.73 0 6831 8550 8210 8010 7670 7470 8110 7570 24 2360 100 4870 10 1 24201392 1929 38.50 5.16 12 0.51 207.00 1544.00 27600 20240307 -71.12 5460 20241115 45.97 11670 -31.71 20250207 7340 8.58 20250311 26000 -69.35 20240423 5460 45.97 20241115 4.46 N 443670 100 24 억 177818 N N 0 N 00 N
12 20250314 141303 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 100 2 1.27 820902925 103166 24.38 7810 8050 7810 10230 5510 7870 7957.15 0.73 0 10756 8550 8210 8010 7670 7470 8110 7570 24 2360 100 4870 10 1 24201392 1929 38.50 5.16 12 0.43 207.00 1544.00 27600 20240307 -71.12 5460 20241115 45.97 11670 -31.71 20250207 7340 8.58 20250311 26000 -69.35 20240423 5460 45.97 20241115 4.46 N 443670 100 24 억 177818 N N 0 N 00 N