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
079970/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
20250318,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,670,64,2,10.56,4767290677,6422114,350.94,611,787,611,787,425,606,742.42,0.49,0,69547,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,66,-0.32,0.14,12,64.87,-2120.00,4811.00,4590,20240321,-85.40,550,20250228,21.82,1065,-37.09,20250113,550,21.82,20250228,2150,-68.84,20240821,175,282.86,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,74,2,12.21,4689086543,6305803,344.59,611,787,611,787,425,606,743.61,0.49,0,71207,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,67,-0.32,0.14,12,63.70,-2120.00,4811.00,4590,20240321,-85.19,550,20250228,23.64,1065,-36.15,20250113,550,23.64,20250228,2150,-68.37,20240821,175,288.57,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,110,2,18.15,4367710692,5846903,319.51,611,787,611,787,425,606,747.01,0.49,0,79876,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,71,-0.34,0.15,12,59.06,-2120.00,4811.00,4590,20240321,-84.40,550,20250228,30.18,1065,-32.77,20250113,550,30.18,20250228,2150,-66.70,20240821,175,309.14,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,130650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,130,2,21.45,4145411297,5539188,302.69,611,787,611,787,425,606,748.38,0.49,0,89301,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,73,-0.35,0.15,12,55.95,-2120.00,4811.00,4590,20240321,-83.97,550,20250228,33.82,1065,-30.89,20250113,550,33.82,20250228,2150,-65.77,20240821,175,320.57,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,723,117,2,19.31,3876587470,5170266,282.53,611,787,611,787,425,606,749.78,0.49,0,129378,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,72,-0.34,0.15,12,52.23,-2120.00,4811.00,4590,20240321,-84.25,550,20250228,31.45,1065,-32.11,20250113,550,31.45,20250228,2150,-66.37,20240821,175,313.14,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,749,143,2,23.60,3513726478,4672728,255.35,611,787,611,787,425,606,751.96,0.49,0,154752,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,74,-0.35,0.16,12,47.20,-2120.00,4811.00,4590,20240321,-83.68,550,20250228,36.18,1065,-29.67,20250113,550,36.18,20250228,2150,-65.16,20240821,175,328.00,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,100652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,752,146,2,24.09,3207142420,4262673,232.94,611,787,611,787,425,606,752.38,0.49,0,169467,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,74,-0.35,0.16,12,43.06,-2120.00,4811.00,4590,20240321,-83.62,550,20250228,36.73,1065,-29.39,20250113,550,36.73,20250228,2150,-65.02,20240821,175,329.71,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250318,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,109,2,17.99,640294464,899344,49.15,611,744,611,787,425,606,711.96,0.49,0,43259,798,701,639,542,480,671,512,49,181,500,360,1,1,9899636,71,-0.34,0.15,12,9.08,-2120.00,4811.00,4590,20240321,-84.42,550,20250228,30.00,1065,-32.86,20250113,550,30.00,20250228,2150,-66.74,20240821,175,308.57,20240718,0.00,N,079970,500,49 억,,48900,N,N,0,N,00,N
20250317,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,606,-130,5,-17.66,1132209042,1823133,454.14,730,736,577,956,516,736,621.03,1.15,0,-52779,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.29,0.13,12,18.42,-2120.00,4811.00,4590,20240321,-86.80,550,20250228,10.18,1065,-43.10,20250113,550,10.18,20250228,2150,-71.81,20240821,175,246.29,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-129,5,-17.53,1097849139,1766621,440.06,730,736,577,956,516,736,621.44,1.15,0,-44737,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.29,0.13,12,17.85,-2120.00,4811.00,4590,20240321,-86.78,550,20250228,10.36,1065,-43.00,20250113,550,10.36,20250228,2150,-71.77,20240821,175,246.86,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,603,-133,5,-18.07,1043329091,1675660,417.40,730,736,577,956,516,736,622.64,1.15,0,-39214,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.28,0.13,12,16.93,-2120.00,4811.00,4590,20240321,-86.86,550,20250228,9.64,1065,-43.38,20250113,550,9.64,20250228,2150,-71.95,20240821,175,244.57,20240718,0.00,N,079970,500,49 억,,113856,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 160650 57 100.00 KOSDAQ IT 서비스 N N N N N 670 64 2 10.56 4767290677 6422114 350.94 611 787 611 787 425 606 742.42 0.49 0 69547 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 66 -0.32 0.14 12 64.87 -2120.00 4811.00 4590 20240321 -85.40 550 20250228 21.82 1065 -37.09 20250113 550 21.82 20250228 2150 -68.84 20240821 175 282.86 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
3 20250318 150653 57 100.00 KOSDAQ IT 서비스 N N N N N 680 74 2 12.21 4689086543 6305803 344.59 611 787 611 787 425 606 743.61 0.49 0 71207 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 67 -0.32 0.14 12 63.70 -2120.00 4811.00 4590 20240321 -85.19 550 20250228 23.64 1065 -36.15 20250113 550 23.64 20250228 2150 -68.37 20240821 175 288.57 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
4 20250318 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 716 110 2 18.15 4367710692 5846903 319.51 611 787 611 787 425 606 747.01 0.49 0 79876 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 71 -0.34 0.15 12 59.06 -2120.00 4811.00 4590 20240321 -84.40 550 20250228 30.18 1065 -32.77 20250113 550 30.18 20250228 2150 -66.70 20240821 175 309.14 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
5 20250318 130650 57 100.00 KOSDAQ IT 서비스 N N N N N 736 130 2 21.45 4145411297 5539188 302.69 611 787 611 787 425 606 748.38 0.49 0 89301 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 73 -0.35 0.15 12 55.95 -2120.00 4811.00 4590 20240321 -83.97 550 20250228 33.82 1065 -30.89 20250113 550 33.82 20250228 2150 -65.77 20240821 175 320.57 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
6 20250318 120651 57 100.00 KOSDAQ IT 서비스 N N N N N 723 117 2 19.31 3876587470 5170266 282.53 611 787 611 787 425 606 749.78 0.49 0 129378 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 72 -0.34 0.15 12 52.23 -2120.00 4811.00 4590 20240321 -84.25 550 20250228 31.45 1065 -32.11 20250113 550 31.45 20250228 2150 -66.37 20240821 175 313.14 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
7 20250318 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 749 143 2 23.60 3513726478 4672728 255.35 611 787 611 787 425 606 751.96 0.49 0 154752 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 74 -0.35 0.16 12 47.20 -2120.00 4811.00 4590 20240321 -83.68 550 20250228 36.18 1065 -29.67 20250113 550 36.18 20250228 2150 -65.16 20240821 175 328.00 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
8 20250318 100652 57 100.00 KOSDAQ IT 서비스 N N N N N 752 146 2 24.09 3207142420 4262673 232.94 611 787 611 787 425 606 752.38 0.49 0 169467 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 74 -0.35 0.16 12 43.06 -2120.00 4811.00 4590 20240321 -83.62 550 20250228 36.73 1065 -29.39 20250113 550 36.73 20250228 2150 -65.02 20240821 175 329.71 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
9 20250318 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 715 109 2 17.99 640294464 899344 49.15 611 744 611 787 425 606 711.96 0.49 0 43259 798 701 639 542 480 671 512 49 181 500 360 1 1 9899636 71 -0.34 0.15 12 9.08 -2120.00 4811.00 4590 20240321 -84.42 550 20250228 30.00 1065 -32.86 20250113 550 30.00 20250228 2150 -66.74 20240821 175 308.57 20240718 0.00 N 079970 500 49 억 48900 N N 0 N 00 N
10 20250317 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 606 -130 5 -17.66 1132209042 1823133 454.14 730 736 577 956 516 736 621.03 1.15 0 -52779 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.29 0.13 12 18.42 -2120.00 4811.00 4590 20240321 -86.80 550 20250228 10.18 1065 -43.10 20250113 550 10.18 20250228 2150 -71.81 20240821 175 246.29 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
11 20250317 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 607 -129 5 -17.53 1097849139 1766621 440.06 730 736 577 956 516 736 621.44 1.15 0 -44737 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.29 0.13 12 17.85 -2120.00 4811.00 4590 20240321 -86.78 550 20250228 10.36 1065 -43.00 20250113 550 10.36 20250228 2150 -71.77 20240821 175 246.86 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
12 20250317 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 603 -133 5 -18.07 1043329091 1675660 417.40 730 736 577 956 516 736 622.64 1.15 0 -39214 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.28 0.13 12 16.93 -2120.00 4811.00 4590 20240321 -86.86 550 20250228 9.64 1065 -43.38 20250113 550 9.64 20250228 2150 -71.95 20240821 175 244.57 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N