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
020180/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
20250317,160338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1111,16,2,1.46,199731539,181700,97.08,1095,1113,1080,1423,767,1095,1099.23,5.72,0,23283,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,427,6.50,1.24,03,0.47,171.00,895.00,1395,20241220,-20.36,785,20241118,41.53,1244,-10.69,20250227,999,11.21,20250102,1395,-20.36,20241220,785,41.53,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,150337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1106,11,2,1.00,192744937,175403,93.72,1095,1113,1080,1423,767,1095,1098.87,5.72,0,22565,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,425,6.47,1.24,03,0.46,171.00,895.00,1395,20241220,-20.72,785,20241118,40.89,1244,-11.09,20250227,999,10.71,20250102,1395,-20.72,20241220,785,40.89,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,140337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1106,11,2,1.00,172798409,157383,84.09,1095,1113,1080,1423,767,1095,1097.95,5.72,0,18580,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,425,6.47,1.24,03,0.41,171.00,895.00,1395,20241220,-20.72,785,20241118,40.89,1244,-11.09,20250227,999,10.71,20250102,1395,-20.72,20241220,785,40.89,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,130336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1108,13,2,1.19,164049767,149486,79.87,1095,1111,1080,1423,767,1095,1097.43,5.72,0,18715,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,426,6.48,1.24,03,0.39,171.00,895.00,1395,20241220,-20.57,785,20241118,41.15,1244,-10.93,20250227,999,10.91,20250102,1395,-20.57,20241220,785,41.15,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,120336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1103,8,2,0.73,123998509,113230,60.50,1095,1105,1080,1423,767,1095,1095.10,5.72,0,10991,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,424,6.45,1.23,03,0.29,171.00,895.00,1395,20241220,-20.93,785,20241118,40.51,1244,-11.33,20250227,999,10.41,20250102,1395,-20.93,20241220,785,40.51,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,110336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1101,6,2,0.55,106263835,97149,51.91,1095,1103,1080,1423,767,1095,1093.82,5.72,0,6238,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,423,6.44,1.23,03,0.25,171.00,895.00,1395,20241220,-21.08,785,20241118,40.25,1244,-11.50,20250227,999,10.21,20250102,1395,-21.08,20241220,785,40.25,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,100338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,-3,5,-0.27,66790453,61129,32.66,1095,1103,1080,1423,767,1095,1092.61,5.72,0,-8611,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,420,6.39,1.22,03,0.16,171.00,895.00,1395,20241220,-21.72,785,20241118,39.11,1244,-12.22,20250227,999,9.31,20250102,1395,-21.72,20241220,785,39.11,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250317,090337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1098,3,2,0.27,3665853,3343,1.79,1095,1098,1095,1423,767,1095,1096.58,5.72,0,-126,1115,1104,1092,1081,1069,1110,1087,192,328,500,760,1,1,38428915,422,6.42,1.23,03,0.01,171.00,895.00,1395,20241220,-21.29,785,20241118,39.87,1244,-11.74,20250227,999,9.91,20250102,1395,-21.29,20241220,785,39.87,20241118,2.60,N,020180,500,192 억,,2199862,N,N,0,N,00,N
20250314,160336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,3,2,0.27,195632284,179257,122.67,1090,1103,1080,1419,765,1092,1091.35,5.60,0,48998,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,421,6.40,1.22,03,0.47,171.00,895.00,1395,20241220,-21.51,785,20241118,39.49,1244,-11.98,20250227,999,9.61,20250102,1395,-21.51,20241220,785,39.49,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N
20250314,150338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1100,8,2,0.73,189361614,173537,118.75,1090,1103,1080,1419,765,1092,1091.19,5.60,0,48470,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,423,6.43,1.23,03,0.45,171.00,895.00,1395,20241220,-21.15,785,20241118,40.13,1244,-11.58,20250227,999,10.11,20250102,1395,-21.15,20241220,785,40.13,20241118,2.55,N,020180,500,192 억,,2151042,N,N,0,N,00,N
20250314,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,5,2,0.46,151626221,139162,95.23,1090,1103,1080,1419,765,1092,1089.57,5.60,0,45332,1115,1103,1089,1077,1063,1109,1083,192,327,500,760,1,1,38428915,422,6.42,1.23,03,0.36,171.00,895.00,1395,20241220,-21.36,785,20241118,39.75,1244,-11.82,20250227,999,9.81,20250102,1395,-21.36,20241220,785,39.75,20241118,2.55,N,020180,500,192 억,,2151042,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 160338 57 100.00 KOSDAQ IT 서비스 N N N N N 1111 16 2 1.46 199731539 181700 97.08 1095 1113 1080 1423 767 1095 1099.23 5.72 0 23283 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 427 6.50 1.24 03 0.47 171.00 895.00 1395 20241220 -20.36 785 20241118 41.53 1244 -10.69 20250227 999 11.21 20250102 1395 -20.36 20241220 785 41.53 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
3 20250317 150337 57 100.00 KOSDAQ IT 서비스 N N N N N 1106 11 2 1.00 192744937 175403 93.72 1095 1113 1080 1423 767 1095 1098.87 5.72 0 22565 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 425 6.47 1.24 03 0.46 171.00 895.00 1395 20241220 -20.72 785 20241118 40.89 1244 -11.09 20250227 999 10.71 20250102 1395 -20.72 20241220 785 40.89 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
4 20250317 140337 57 100.00 KOSDAQ IT 서비스 N N N N N 1106 11 2 1.00 172798409 157383 84.09 1095 1113 1080 1423 767 1095 1097.95 5.72 0 18580 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 425 6.47 1.24 03 0.41 171.00 895.00 1395 20241220 -20.72 785 20241118 40.89 1244 -11.09 20250227 999 10.71 20250102 1395 -20.72 20241220 785 40.89 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
5 20250317 130336 57 100.00 KOSDAQ IT 서비스 N N N N N 1108 13 2 1.19 164049767 149486 79.87 1095 1111 1080 1423 767 1095 1097.43 5.72 0 18715 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 426 6.48 1.24 03 0.39 171.00 895.00 1395 20241220 -20.57 785 20241118 41.15 1244 -10.93 20250227 999 10.91 20250102 1395 -20.57 20241220 785 41.15 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
6 20250317 120336 57 100.00 KOSDAQ IT 서비스 N N N N N 1103 8 2 0.73 123998509 113230 60.50 1095 1105 1080 1423 767 1095 1095.10 5.72 0 10991 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 424 6.45 1.23 03 0.29 171.00 895.00 1395 20241220 -20.93 785 20241118 40.51 1244 -11.33 20250227 999 10.41 20250102 1395 -20.93 20241220 785 40.51 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
7 20250317 110336 57 100.00 KOSDAQ IT 서비스 N N N N N 1101 6 2 0.55 106263835 97149 51.91 1095 1103 1080 1423 767 1095 1093.82 5.72 0 6238 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 423 6.44 1.23 03 0.25 171.00 895.00 1395 20241220 -21.08 785 20241118 40.25 1244 -11.50 20250227 999 10.21 20250102 1395 -21.08 20241220 785 40.25 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
8 20250317 100338 57 100.00 KOSDAQ IT 서비스 N N N N N 1092 -3 5 -0.27 66790453 61129 32.66 1095 1103 1080 1423 767 1095 1092.61 5.72 0 -8611 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 420 6.39 1.22 03 0.16 171.00 895.00 1395 20241220 -21.72 785 20241118 39.11 1244 -12.22 20250227 999 9.31 20250102 1395 -21.72 20241220 785 39.11 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
9 20250317 090337 57 100.00 KOSDAQ IT 서비스 N N N N N 1098 3 2 0.27 3665853 3343 1.79 1095 1098 1095 1423 767 1095 1096.58 5.72 0 -126 1115 1104 1092 1081 1069 1110 1087 192 328 500 760 1 1 38428915 422 6.42 1.23 03 0.01 171.00 895.00 1395 20241220 -21.29 785 20241118 39.87 1244 -11.74 20250227 999 9.91 20250102 1395 -21.29 20241220 785 39.87 20241118 2.60 N 020180 500 192 억 2199862 N N 0 N 00 N
10 20250314 160336 57 100.00 KOSDAQ IT 서비스 N N N N N 1095 3 2 0.27 195632284 179257 122.67 1090 1103 1080 1419 765 1092 1091.35 5.60 0 48998 1115 1103 1089 1077 1063 1109 1083 192 327 500 760 1 1 38428915 421 6.40 1.22 03 0.47 171.00 895.00 1395 20241220 -21.51 785 20241118 39.49 1244 -11.98 20250227 999 9.61 20250102 1395 -21.51 20241220 785 39.49 20241118 2.55 N 020180 500 192 억 2151042 N N 0 N 00 N
11 20250314 150338 57 100.00 KOSDAQ IT 서비스 N N N N N 1100 8 2 0.73 189361614 173537 118.75 1090 1103 1080 1419 765 1092 1091.19 5.60 0 48470 1115 1103 1089 1077 1063 1109 1083 192 327 500 760 1 1 38428915 423 6.43 1.23 03 0.45 171.00 895.00 1395 20241220 -21.15 785 20241118 40.13 1244 -11.58 20250227 999 10.11 20250102 1395 -21.15 20241220 785 40.13 20241118 2.55 N 020180 500 192 억 2151042 N N 0 N 00 N
12 20250314 140336 57 100.00 KOSDAQ IT 서비스 N N N N N 1097 5 2 0.46 151626221 139162 95.23 1090 1103 1080 1419 765 1092 1089.57 5.60 0 45332 1115 1103 1089 1077 1063 1109 1083 192 327 500 760 1 1 38428915 422 6.42 1.23 03 0.36 171.00 895.00 1395 20241220 -21.36 785 20241118 39.75 1244 -11.82 20250227 999 9.81 20250102 1395 -21.36 20241220 785 39.75 20241118 2.55 N 020180 500 192 억 2151042 N N 0 N 00 N