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
475460/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
20250317,161343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11440,490,2,4.47,34674046530,2940666,610.12,11000,12430,10880,14230,7670,10950,11791.81,0.61,0,32093,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,639,8.92,3.47,12,52.63,1282.00,3294.00,20500,20250123,-44.20,9640,20250304,18.67,20500,-44.20,20250123,9640,18.67,20250304,20500,-44.20,20250123,9640,18.67,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,600,2,5.48,33951490840,2877789,597.08,11000,12430,10880,14230,7670,10950,11797.77,0.61,0,25577,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,645,9.01,3.51,12,51.51,1282.00,3294.00,20500,20250123,-43.66,9640,20250304,19.81,20500,-43.66,20250123,9640,19.81,20250304,20500,-43.66,20250123,9640,19.81,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11650,700,2,6.39,32472740800,2750348,570.64,11000,12430,10880,14230,7670,10950,11806.78,0.61,0,19824,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,651,9.09,3.54,12,49.23,1282.00,3294.00,20500,20250123,-43.17,9640,20250304,20.85,20500,-43.17,20250123,9640,20.85,20250304,20500,-43.17,20250123,9640,20.85,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,131343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11720,770,2,7.03,27166276345,2298670,476.92,11000,12430,10880,14230,7670,10950,11818.26,0.61,0,19027,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,655,9.14,3.56,12,41.14,1282.00,3294.00,20500,20250123,-42.83,9640,20250304,21.58,20500,-42.83,20250123,9640,21.58,20250304,20500,-42.83,20250123,9640,21.58,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,121343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11610,660,2,6.03,13669799180,1180062,244.84,11000,11940,10880,14230,7670,10950,11583.97,0.61,0,20795,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,649,9.06,3.52,12,21.12,1282.00,3294.00,20500,20250123,-43.37,9640,20250304,20.44,20500,-43.37,20250123,9640,20.44,20250304,20500,-43.37,20250123,9640,20.44,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,111342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,-30,5,-0.27,1484590875,134138,27.83,11000,11390,10880,14230,7670,10950,11067.64,0.61,0,10786,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,610,8.52,3.32,12,2.40,1282.00,3294.00,20500,20250123,-46.73,9640,20250304,13.28,20500,-46.73,20250123,9640,13.28,20250304,20500,-46.73,20250123,9640,13.28,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,101341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,10,2,0.09,1090198795,98094,20.35,11000,11390,10950,14230,7670,10950,11113.82,0.61,0,7649,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,612,8.55,3.33,12,1.76,1282.00,3294.00,20500,20250123,-46.54,9640,20250304,13.69,20500,-46.54,20250123,9640,13.69,20250304,20500,-46.54,20250123,9640,13.69,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250317,091345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,80,2,0.73,643682455,57677,11.97,11000,11390,11000,14230,7670,10950,11160.12,0.61,0,8191,11623,11286,10913,10576,10203,11455,10745,6,3280,100,7660,10,1,5587025,616,8.60,3.35,12,1.03,1282.00,3294.00,20500,20250123,-46.20,9640,20250304,14.42,20500,-46.20,20250123,9640,14.42,20250304,20500,-46.20,20250123,9640,14.42,20250304,0.08,N,475460,100,5 억,,33885,N,N,0,N,00,N
20250314,161337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,290,2,2.72,5200873050,476615,61.95,10650,11250,10540,13850,7470,10660,10912.02,0.61,0,158,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,612,8.54,3.32,12,8.53,1282.00,3294.00,20500,20250123,-46.59,9640,20250304,13.59,20500,-46.59,20250123,9640,13.59,20250304,20500,-46.59,20250123,9640,13.59,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N
20250314,151346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10920,260,2,2.44,4907100400,449736,58.46,10650,11250,10540,13850,7470,10660,10911.07,0.61,0,-793,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,610,8.52,3.32,12,8.05,1282.00,3294.00,20500,20250123,-46.73,9640,20250304,13.28,20500,-46.73,20250123,9640,13.28,20250304,20500,-46.73,20250123,9640,13.28,20250304,0.05,N,475460,100,5 억,,33818,N,N,0,N,00,N
20250314,141340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,170,2,1.59,4162040480,381149,49.54,10650,11250,10540,13850,7470,10660,10919.72,0.61,0,912,12086,11372,11016,10302,9946,11195,10125,6,3190,100,7460,10,1,5587025,605,8.45,3.29,12,6.82,1282.00,3294.00,20500,20250123,-47.17,9640,20250304,12.34,20500,-47.17,20250123,9640,12.34,20250304,20500,-47.17,20250123,9640,12.34,20250304,0.05,N,475460,100,5 억,,33818,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 161343 57 100.00 KOSDAQ IT 서비스 N N N N N 11440 490 2 4.47 34674046530 2940666 610.12 11000 12430 10880 14230 7670 10950 11791.81 0.61 0 32093 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 639 8.92 3.47 12 52.63 1282.00 3294.00 20500 20250123 -44.20 9640 20250304 18.67 20500 -44.20 20250123 9640 18.67 20250304 20500 -44.20 20250123 9640 18.67 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
3 20250317 151343 57 100.00 KOSDAQ IT 서비스 N N N N N 11550 600 2 5.48 33951490840 2877789 597.08 11000 12430 10880 14230 7670 10950 11797.77 0.61 0 25577 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 645 9.01 3.51 12 51.51 1282.00 3294.00 20500 20250123 -43.66 9640 20250304 19.81 20500 -43.66 20250123 9640 19.81 20250304 20500 -43.66 20250123 9640 19.81 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
4 20250317 141345 57 100.00 KOSDAQ IT 서비스 N N N N N 11650 700 2 6.39 32472740800 2750348 570.64 11000 12430 10880 14230 7670 10950 11806.78 0.61 0 19824 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 651 9.09 3.54 12 49.23 1282.00 3294.00 20500 20250123 -43.17 9640 20250304 20.85 20500 -43.17 20250123 9640 20.85 20250304 20500 -43.17 20250123 9640 20.85 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
5 20250317 131343 57 100.00 KOSDAQ IT 서비스 N N N N N 11720 770 2 7.03 27166276345 2298670 476.92 11000 12430 10880 14230 7670 10950 11818.26 0.61 0 19027 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 655 9.14 3.56 12 41.14 1282.00 3294.00 20500 20250123 -42.83 9640 20250304 21.58 20500 -42.83 20250123 9640 21.58 20250304 20500 -42.83 20250123 9640 21.58 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
6 20250317 121343 57 100.00 KOSDAQ IT 서비스 N N N N N 11610 660 2 6.03 13669799180 1180062 244.84 11000 11940 10880 14230 7670 10950 11583.97 0.61 0 20795 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 649 9.06 3.52 12 21.12 1282.00 3294.00 20500 20250123 -43.37 9640 20250304 20.44 20500 -43.37 20250123 9640 20.44 20250304 20500 -43.37 20250123 9640 20.44 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
7 20250317 111342 57 100.00 KOSDAQ IT 서비스 N N N N N 10920 -30 5 -0.27 1484590875 134138 27.83 11000 11390 10880 14230 7670 10950 11067.64 0.61 0 10786 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 610 8.52 3.32 12 2.40 1282.00 3294.00 20500 20250123 -46.73 9640 20250304 13.28 20500 -46.73 20250123 9640 13.28 20250304 20500 -46.73 20250123 9640 13.28 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
8 20250317 101341 57 100.00 KOSDAQ IT 서비스 N N N N N 10960 10 2 0.09 1090198795 98094 20.35 11000 11390 10950 14230 7670 10950 11113.82 0.61 0 7649 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 612 8.55 3.33 12 1.76 1282.00 3294.00 20500 20250123 -46.54 9640 20250304 13.69 20500 -46.54 20250123 9640 13.69 20250304 20500 -46.54 20250123 9640 13.69 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
9 20250317 091345 57 100.00 KOSDAQ IT 서비스 N N N N N 11030 80 2 0.73 643682455 57677 11.97 11000 11390 11000 14230 7670 10950 11160.12 0.61 0 8191 11623 11286 10913 10576 10203 11455 10745 6 3280 100 7660 10 1 5587025 616 8.60 3.35 12 1.03 1282.00 3294.00 20500 20250123 -46.20 9640 20250304 14.42 20500 -46.20 20250123 9640 14.42 20250304 20500 -46.20 20250123 9640 14.42 20250304 0.08 N 475460 100 5 억 33885 N N 0 N 00 N
10 20250314 161337 57 100.00 KOSDAQ IT 서비스 N N N N N 10950 290 2 2.72 5200873050 476615 61.95 10650 11250 10540 13850 7470 10660 10912.02 0.61 0 158 12086 11372 11016 10302 9946 11195 10125 6 3190 100 7460 10 1 5587025 612 8.54 3.32 12 8.53 1282.00 3294.00 20500 20250123 -46.59 9640 20250304 13.59 20500 -46.59 20250123 9640 13.59 20250304 20500 -46.59 20250123 9640 13.59 20250304 0.05 N 475460 100 5 억 33818 N N 0 N 00 N
11 20250314 151346 57 100.00 KOSDAQ IT 서비스 N N N N N 10920 260 2 2.44 4907100400 449736 58.46 10650 11250 10540 13850 7470 10660 10911.07 0.61 0 -793 12086 11372 11016 10302 9946 11195 10125 6 3190 100 7460 10 1 5587025 610 8.52 3.32 12 8.05 1282.00 3294.00 20500 20250123 -46.73 9640 20250304 13.28 20500 -46.73 20250123 9640 13.28 20250304 20500 -46.73 20250123 9640 13.28 20250304 0.05 N 475460 100 5 억 33818 N N 0 N 00 N
12 20250314 141340 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 170 2 1.59 4162040480 381149 49.54 10650 11250 10540 13850 7470 10660 10919.72 0.61 0 912 12086 11372 11016 10302 9946 11195 10125 6 3190 100 7460 10 1 5587025 605 8.45 3.29 12 6.82 1282.00 3294.00 20500 20250123 -47.17 9640 20250304 12.34 20500 -47.17 20250123 9640 12.34 20250304 20500 -47.17 20250123 9640 12.34 20250304 0.05 N 475460 100 5 억 33818 N N 0 N 00 N