ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049470/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
20250318,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-3,5,-0.99,51537580,170975,152.05,312,312,296,393,213,303,301.43,6.73,0,-1687,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.29,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-3,5,-0.99,50245027,166650,148.20,312,312,296,393,213,303,301.50,6.73,0,-498,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.28,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-6,5,-1.98,44647975,147815,131.45,312,312,296,393,213,303,302.05,6.73,0,-1656,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,175,-2.05,0.45,12,0.25,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,286,3.85,20250312,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-3,5,-0.99,39040456,128963,114.69,312,312,298,393,213,303,302.73,6.73,0,567,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.22,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,120522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-2,5,-0.66,37024587,122273,108.74,312,312,298,393,213,303,302.80,6.73,0,4051,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.08,0.46,12,0.21,-145.00,654.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,286,5.24,20250312,679,-55.67,20240826,251,19.92,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,110521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,-1,5,-0.33,35169990,116097,103.25,312,312,298,393,213,303,302.94,6.73,0,5255,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,178,-2.08,0.46,12,0.20,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,286,5.59,20250312,679,-55.52,20240826,251,20.32,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,-1,5,-0.33,34483801,113824,101.22,312,312,298,393,213,303,302.96,6.73,0,6333,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,178,-2.08,0.46,12,0.19,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,286,5.59,20250312,679,-55.52,20240826,251,20.32,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250318,090524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-3,5,-0.99,21466680,70348,62.56,312,312,299,393,213,303,305.15,6.73,0,6700,309,305,300,296,291,308,299,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.12,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,286,4.90,20250312,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,3962813,N,N,0,N,00,N
20250317,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,9,2,3.06,33657528,112278,103.08,296,304,295,382,206,294,299.77,6.71,0,11398,299,296,293,290,287,298,292,59,88,100,170,1,1,58862249,178,-2.09,0.46,12,0.19,-145.00,654.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,286,5.94,20250312,679,-55.38,20240826,251,20.72,20241209,0.00,N,049470,100,58 억,,3951414,N,N,0,N,00,N
20250317,150520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,7,2,2.38,25715961,85991,78.95,296,303,295,382,206,294,299.05,6.71,0,11067,299,296,293,290,287,298,292,59,88,100,170,1,1,58862249,177,-2.08,0.46,12,0.15,-145.00,654.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,286,5.24,20250312,679,-55.67,20240826,251,19.92,20241209,0.00,N,049470,100,58 억,,3951414,N,N,0,N,00,N
20250317,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,3,2,1.02,11252769,37900,34.80,296,301,295,382,206,294,296.91,6.71,0,2090,299,296,293,290,287,298,292,59,88,100,170,1,1,58862249,175,-2.05,0.45,12,0.06,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,286,3.85,20250312,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3951414,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 20250318 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 300 -3 5 -0.99 51537580 170975 152.05 312 312 296 393 213 303 301.43 6.73 0 -1687 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 177 -2.07 0.46 12 0.29 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 286 4.90 20250312 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
3 20250318 150524 57 100.00 KOSDAQ IT 서비스 N N N N N 300 -3 5 -0.99 50245027 166650 148.20 312 312 296 393 213 303 301.50 6.73 0 -498 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 177 -2.07 0.46 12 0.28 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 286 4.90 20250312 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
4 20250318 140523 57 100.00 KOSDAQ IT 서비스 N N N N N 297 -6 5 -1.98 44647975 147815 131.45 312 312 296 393 213 303 302.05 6.73 0 -1656 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 175 -2.05 0.45 12 0.25 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 286 3.85 20250312 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
5 20250318 130522 57 100.00 KOSDAQ IT 서비스 N N N N N 300 -3 5 -0.99 39040456 128963 114.69 312 312 298 393 213 303 302.73 6.73 0 567 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 177 -2.07 0.46 12 0.22 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 286 4.90 20250312 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
6 20250318 120522 57 100.00 KOSDAQ IT 서비스 N N N N N 301 -2 5 -0.66 37024587 122273 108.74 312 312 298 393 213 303 302.80 6.73 0 4051 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 177 -2.08 0.46 12 0.21 -145.00 654.00 679 20240826 -55.67 251 20241209 19.92 383 -21.41 20250109 286 5.24 20250312 679 -55.67 20240826 251 19.92 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
7 20250318 110521 57 100.00 KOSDAQ IT 서비스 N N N N N 302 -1 5 -0.33 35169990 116097 103.25 312 312 298 393 213 303 302.94 6.73 0 5255 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 178 -2.08 0.46 12 0.20 -145.00 654.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 286 5.59 20250312 679 -55.52 20240826 251 20.32 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
8 20250318 100522 57 100.00 KOSDAQ IT 서비스 N N N N N 302 -1 5 -0.33 34483801 113824 101.22 312 312 298 393 213 303 302.96 6.73 0 6333 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 178 -2.08 0.46 12 0.19 -145.00 654.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 286 5.59 20250312 679 -55.52 20240826 251 20.32 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
9 20250318 090524 57 100.00 KOSDAQ IT 서비스 N N N N N 300 -3 5 -0.99 21466680 70348 62.56 312 312 299 393 213 303 305.15 6.73 0 6700 309 305 300 296 291 308 299 59 90 100 180 1 1 58862249 177 -2.07 0.46 12 0.12 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 286 4.90 20250312 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 3962813 N N 0 N 00 N
10 20250317 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 303 9 2 3.06 33657528 112278 103.08 296 304 295 382 206 294 299.77 6.71 0 11398 299 296 293 290 287 298 292 59 88 100 170 1 1 58862249 178 -2.09 0.46 12 0.19 -145.00 654.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 286 5.94 20250312 679 -55.38 20240826 251 20.72 20241209 0.00 N 049470 100 58 억 3951414 N N 0 N 00 N
11 20250317 150520 57 100.00 KOSDAQ IT 서비스 N N N N N 301 7 2 2.38 25715961 85991 78.95 296 303 295 382 206 294 299.05 6.71 0 11067 299 296 293 290 287 298 292 59 88 100 170 1 1 58862249 177 -2.08 0.46 12 0.15 -145.00 654.00 679 20240826 -55.67 251 20241209 19.92 383 -21.41 20250109 286 5.24 20250312 679 -55.67 20240826 251 19.92 20241209 0.00 N 049470 100 58 억 3951414 N N 0 N 00 N
12 20250317 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 297 3 2 1.02 11252769 37900 34.80 296 301 295 382 206 294 296.91 6.71 0 2090 299 296 293 290 287 298 292 59 88 100 170 1 1 58862249 175 -2.05 0.45 12 0.06 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 286 3.85 20250312 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3951414 N N 0 N 00 N