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
139050/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
20250318,160843,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,150847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,140844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,130844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,120845,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,110842,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,100846,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250318,090848,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,432231,N,N,0,N,00,N
20250317,160842,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250317,150841,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250317,140843,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8080,20240319,-65.28,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8080,-65.28,20240319,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,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 160843 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
3 20250318 150847 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
4 20250318 140844 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
5 20250318 130844 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
6 20250318 120845 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
7 20250318 110842 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
8 20250318 100846 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
9 20250318 090848 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 5.00 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 432231 N N 0 N 00 N
10 20250317 160842 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
11 20250317 150841 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
12 20250317 140843 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8080 20240319 -65.28 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8080 -65.28 20240319 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N