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
039980/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
20250317,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,10,2,0.37,1532481484,563464,100.83,2710,2745,2695,3495,1885,2690,2719.82,1.87,0,-29371,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1954,150.00,1.76,12,0.78,18.00,1530.00,4225,20240510,-36.09,1636,20240423,65.04,3730,-27.61,20250204,2535,6.51,20250311,4225,-36.09,20240510,1636,65.04,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,15,2,0.56,1398334419,513792,91.94,2710,2745,2695,3495,1885,2690,2721.60,1.87,0,-28754,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1957,150.28,1.77,12,0.71,18.00,1530.00,4225,20240510,-35.98,1636,20240423,65.34,3730,-27.48,20250204,2535,6.71,20250311,4225,-35.98,20240510,1636,65.34,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,35,2,1.30,1183554599,434545,77.76,2710,2745,2695,3495,1885,2690,2723.66,1.87,0,-25634,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1972,151.39,1.78,12,0.60,18.00,1530.00,4225,20240510,-35.50,1636,20240423,66.56,3730,-26.94,20250204,2535,7.50,20250311,4225,-35.50,20240510,1636,66.56,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,35,2,1.30,1072774219,393779,70.47,2710,2745,2695,3495,1885,2690,2724.31,1.87,0,-25998,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1972,151.39,1.78,12,0.54,18.00,1530.00,4225,20240510,-35.50,1636,20240423,66.56,3730,-26.94,20250204,2535,7.50,20250311,4225,-35.50,20240510,1636,66.56,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,40,2,1.49,971905849,356718,63.83,2710,2745,2695,3495,1885,2690,2724.58,1.87,0,-26234,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1975,151.67,1.78,12,0.49,18.00,1530.00,4225,20240510,-35.38,1636,20240423,66.87,3730,-26.81,20250204,2535,7.69,20250311,4225,-35.38,20240510,1636,66.87,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,35,2,1.30,799611444,293604,52.54,2710,2740,2695,3495,1885,2690,2723.44,1.87,0,-37995,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1972,151.39,1.78,12,0.41,18.00,1530.00,4225,20240510,-35.50,1636,20240423,66.56,3730,-26.94,20250204,2535,7.50,20250311,4225,-35.50,20240510,1636,66.56,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,30,2,1.12,634021353,232869,41.67,2710,2740,2695,3495,1885,2690,2722.65,1.87,0,-28868,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1968,151.11,1.78,12,0.32,18.00,1530.00,4225,20240510,-35.62,1636,20240423,66.26,3730,-27.08,20250204,2535,7.30,20250311,4225,-35.62,20240510,1636,66.26,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250317,090452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,20,2,0.74,160069933,58927,10.54,2710,2740,2700,3495,1885,2690,2716.41,1.87,0,-13595,2746,2717,2686,2657,2626,2732,2672,362,805,500,1930,5,1,72357508,1961,150.56,1.77,12,0.08,18.00,1530.00,4225,20240510,-35.86,1636,20240423,65.65,3730,-27.35,20250204,2535,6.90,20250311,4225,-35.86,20240510,1636,65.65,20240423,6.20,N,039980,500,361 억,,1353161,N,N,0,N,00,N
20250314,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,35,2,1.32,1457733084,543059,79.06,2660,2715,2655,3450,1860,2655,2684.24,1.84,0,24639,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1946,149.44,1.76,12,0.75,18.00,1530.00,4225,20240510,-36.33,1636,20240423,64.43,3730,-27.88,20250204,2535,6.11,20250311,4225,-36.33,20240510,1636,64.43,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N
20250314,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,30,2,1.13,1284881393,478638,69.68,2660,2715,2655,3450,1860,2655,2684.45,1.84,0,29737,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1943,149.17,1.75,12,0.66,18.00,1530.00,4225,20240510,-36.45,1636,20240423,64.12,3730,-28.02,20250204,2535,5.92,20250311,4225,-36.45,20240510,1636,64.12,20240423,6.19,N,039980,500,361 억,,1332067,N,N,0,N,00,N
20250314,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2682,27,2,1.02,1146806819,427256,62.20,2660,2715,2655,3450,1860,2655,2684.12,1.84,0,40197,2735,2695,2665,2625,2595,2715,2645,362,795,500,1910,5,1,72357508,1941,149.00,1.75,12,0.59,18.00,1530.00,4225,20240510,-36.52,1636,20240423,63.94,3730,-28.10,20250204,2535,5.80,20250311,4225,-36.52,20240510,1636,63.94,20240423,6.19,N,039980,500,361 억,,1332067,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 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 10 2 0.37 1532481484 563464 100.83 2710 2745 2695 3495 1885 2690 2719.82 1.87 0 -29371 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1954 150.00 1.76 12 0.78 18.00 1530.00 4225 20240510 -36.09 1636 20240423 65.04 3730 -27.61 20250204 2535 6.51 20250311 4225 -36.09 20240510 1636 65.04 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
3 20250317 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 15 2 0.56 1398334419 513792 91.94 2710 2745 2695 3495 1885 2690 2721.60 1.87 0 -28754 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1957 150.28 1.77 12 0.71 18.00 1530.00 4225 20240510 -35.98 1636 20240423 65.34 3730 -27.48 20250204 2535 6.71 20250311 4225 -35.98 20240510 1636 65.34 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
4 20250317 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 35 2 1.30 1183554599 434545 77.76 2710 2745 2695 3495 1885 2690 2723.66 1.87 0 -25634 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1972 151.39 1.78 12 0.60 18.00 1530.00 4225 20240510 -35.50 1636 20240423 66.56 3730 -26.94 20250204 2535 7.50 20250311 4225 -35.50 20240510 1636 66.56 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
5 20250317 130452 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 35 2 1.30 1072774219 393779 70.47 2710 2745 2695 3495 1885 2690 2724.31 1.87 0 -25998 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1972 151.39 1.78 12 0.54 18.00 1530.00 4225 20240510 -35.50 1636 20240423 66.56 3730 -26.94 20250204 2535 7.50 20250311 4225 -35.50 20240510 1636 66.56 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
6 20250317 120451 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 40 2 1.49 971905849 356718 63.83 2710 2745 2695 3495 1885 2690 2724.58 1.87 0 -26234 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1975 151.67 1.78 12 0.49 18.00 1530.00 4225 20240510 -35.38 1636 20240423 66.87 3730 -26.81 20250204 2535 7.69 20250311 4225 -35.38 20240510 1636 66.87 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
7 20250317 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 35 2 1.30 799611444 293604 52.54 2710 2740 2695 3495 1885 2690 2723.44 1.87 0 -37995 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1972 151.39 1.78 12 0.41 18.00 1530.00 4225 20240510 -35.50 1636 20240423 66.56 3730 -26.94 20250204 2535 7.50 20250311 4225 -35.50 20240510 1636 66.56 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
8 20250317 100453 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 30 2 1.12 634021353 232869 41.67 2710 2740 2695 3495 1885 2690 2722.65 1.87 0 -28868 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1968 151.11 1.78 12 0.32 18.00 1530.00 4225 20240510 -35.62 1636 20240423 66.26 3730 -27.08 20250204 2535 7.30 20250311 4225 -35.62 20240510 1636 66.26 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
9 20250317 090452 57 100.00 KOSDAQ IT 서비스 N N N N N 2710 20 2 0.74 160069933 58927 10.54 2710 2740 2700 3495 1885 2690 2716.41 1.87 0 -13595 2746 2717 2686 2657 2626 2732 2672 362 805 500 1930 5 1 72357508 1961 150.56 1.77 12 0.08 18.00 1530.00 4225 20240510 -35.86 1636 20240423 65.65 3730 -27.35 20250204 2535 6.90 20250311 4225 -35.86 20240510 1636 65.65 20240423 6.20 N 039980 500 361 억 1353161 N N 0 N 00 N
10 20250314 160451 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 35 2 1.32 1457733084 543059 79.06 2660 2715 2655 3450 1860 2655 2684.24 1.84 0 24639 2735 2695 2665 2625 2595 2715 2645 362 795 500 1910 5 1 72357508 1946 149.44 1.76 12 0.75 18.00 1530.00 4225 20240510 -36.33 1636 20240423 64.43 3730 -27.88 20250204 2535 6.11 20250311 4225 -36.33 20240510 1636 64.43 20240423 6.19 N 039980 500 361 억 1332067 N N 0 N 00 N
11 20250314 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 2685 30 2 1.13 1284881393 478638 69.68 2660 2715 2655 3450 1860 2655 2684.45 1.84 0 29737 2735 2695 2665 2625 2595 2715 2645 362 795 500 1910 5 1 72357508 1943 149.17 1.75 12 0.66 18.00 1530.00 4225 20240510 -36.45 1636 20240423 64.12 3730 -28.02 20250204 2535 5.92 20250311 4225 -36.45 20240510 1636 64.12 20240423 6.19 N 039980 500 361 억 1332067 N N 0 N 00 N
12 20250314 140450 57 100.00 KOSDAQ IT 서비스 N N N N N 2682 27 2 1.02 1146806819 427256 62.20 2660 2715 2655 3450 1860 2655 2684.12 1.84 0 40197 2735 2695 2665 2625 2595 2715 2645 362 795 500 1910 5 1 72357508 1941 149.00 1.75 12 0.59 18.00 1530.00 4225 20240510 -36.52 1636 20240423 63.94 3730 -28.10 20250204 2535 5.80 20250311 4225 -36.52 20240510 1636 63.94 20240423 6.19 N 039980 500 361 억 1332067 N N 0 N 00 N