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
075130/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
20250317,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,100,2,4.07,9945719935,3706297,6633.43,2470,2815,2440,3195,1725,2460,2683.47,2.92,0,-131387,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,426,27.53,0.56,12,22.30,93.00,4575.00,3820,20240905,-32.98,1864,20240805,37.34,2815,-9.06,20250317,2300,11.30,20250312,3820,-32.98,20240905,1864,37.34,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,130,2,5.28,9756865225,3632980,6502.21,2470,2815,2440,3195,1725,2460,2685.64,2.92,0,-137382,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,431,27.85,0.57,12,21.86,93.00,4575.00,3820,20240905,-32.20,1864,20240805,38.95,2815,-7.99,20250317,2300,12.61,20250312,3820,-32.20,20240905,1864,38.95,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,110,2,4.47,9549885510,3552686,6358.50,2470,2815,2440,3195,1725,2460,2688.07,2.92,0,-161894,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,427,27.63,0.56,12,21.37,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2815,-8.70,20250317,2300,11.74,20250312,3820,-32.72,20240905,1864,37.88,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,130638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,120,2,4.88,9217216495,3422823,6126.08,2470,2815,2440,3195,1725,2460,2692.87,2.92,0,-190639,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,429,27.74,0.56,12,20.59,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,2815,-8.35,20250317,2300,12.17,20250312,3820,-32.46,20240905,1864,38.41,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,230,2,9.35,3123908374,1168424,2091.21,2470,2745,2440,3195,1725,2460,2673.61,2.92,0,-142592,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,447,28.92,0.59,12,7.03,93.00,4575.00,3820,20240905,-29.58,1864,20240805,44.31,2745,-2.00,20250317,2300,16.96,20250312,3820,-29.58,20240905,1864,44.31,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,110639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,80,2,3.25,104101945,41605,74.46,2470,2565,2440,3195,1725,2460,2502.15,2.92,0,12556,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,422,27.31,0.56,12,0.25,93.00,4575.00,3820,20240905,-33.51,1864,20240805,36.27,2675,-5.05,20250225,2300,10.43,20250312,3820,-33.51,20240905,1864,36.27,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-5,5,-0.20,21750710,8856,15.85,2470,2490,2440,3195,1725,2460,2456.04,2.92,0,-1621,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,408,26.40,0.54,12,0.05,93.00,4575.00,3820,20240905,-35.73,1864,20240805,31.71,2675,-8.22,20250225,2300,6.74,20250312,3820,-35.73,20240905,1864,31.71,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,090638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,10,2,0.41,6986380,2829,5.06,2470,2480,2450,3195,1725,2460,2469.56,2.92,0,-1939,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,411,26.56,0.54,12,0.02,93.00,4575.00,3820,20240905,-35.34,1864,20240805,32.51,2675,-7.66,20250225,2300,7.39,20250312,3820,-35.34,20240905,1864,32.51,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250314,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,90,2,3.80,133702359,55205,83.29,2340,2495,2340,3080,1660,2370,2421.86,2.90,0,3348,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,409,26.45,0.54,12,0.33,93.00,4575.00,3820,20240905,-35.60,1864,20240805,31.97,2675,-8.04,20250225,2300,6.96,20250312,3820,-35.60,20240905,1864,31.97,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N
20250314,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,75,2,3.16,121255360,50136,75.64,2340,2495,2340,3080,1660,2370,2418.53,2.90,0,6475,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,406,26.29,0.53,12,0.30,93.00,4575.00,3820,20240905,-35.99,1864,20240805,31.17,2675,-8.60,20250225,2300,6.30,20250312,3820,-35.99,20240905,1864,31.17,20240805,3.17,N,075130,500,83 억,,481874,N,N,0,N,00,N
20250314,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,15,2,0.63,52532990,22056,33.28,2340,2415,2340,3080,1660,2370,2381.80,2.90,0,7289,2430,2400,2375,2345,2320,2387,2332,83,710,500,1420,5,1,16622320,396,25.65,0.52,12,0.13,93.00,4575.00,3820,20240905,-37.57,1864,20240805,27.95,2675,-10.84,20250225,2300,3.70,20250312,3820,-37.57,20240905,1864,27.95,20240805,3.17,N,075130,500,83 억,,481874,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 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 100 2 4.07 9945719935 3706297 6633.43 2470 2815 2440 3195 1725 2460 2683.47 2.92 0 -131387 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 426 27.53 0.56 12 22.30 93.00 4575.00 3820 20240905 -32.98 1864 20240805 37.34 2815 -9.06 20250317 2300 11.30 20250312 3820 -32.98 20240905 1864 37.34 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
3 20250317 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 130 2 5.28 9756865225 3632980 6502.21 2470 2815 2440 3195 1725 2460 2685.64 2.92 0 -137382 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 431 27.85 0.57 12 21.86 93.00 4575.00 3820 20240905 -32.20 1864 20240805 38.95 2815 -7.99 20250317 2300 12.61 20250312 3820 -32.20 20240905 1864 38.95 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
4 20250317 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 110 2 4.47 9549885510 3552686 6358.50 2470 2815 2440 3195 1725 2460 2688.07 2.92 0 -161894 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 427 27.63 0.56 12 21.37 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2815 -8.70 20250317 2300 11.74 20250312 3820 -32.72 20240905 1864 37.88 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
5 20250317 130638 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 120 2 4.88 9217216495 3422823 6126.08 2470 2815 2440 3195 1725 2460 2692.87 2.92 0 -190639 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 429 27.74 0.56 12 20.59 93.00 4575.00 3820 20240905 -32.46 1864 20240805 38.41 2815 -8.35 20250317 2300 12.17 20250312 3820 -32.46 20240905 1864 38.41 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
6 20250317 120637 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 230 2 9.35 3123908374 1168424 2091.21 2470 2745 2440 3195 1725 2460 2673.61 2.92 0 -142592 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 447 28.92 0.59 12 7.03 93.00 4575.00 3820 20240905 -29.58 1864 20240805 44.31 2745 -2.00 20250317 2300 16.96 20250312 3820 -29.58 20240905 1864 44.31 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
7 20250317 110639 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 80 2 3.25 104101945 41605 74.46 2470 2565 2440 3195 1725 2460 2502.15 2.92 0 12556 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 422 27.31 0.56 12 0.25 93.00 4575.00 3820 20240905 -33.51 1864 20240805 36.27 2675 -5.05 20250225 2300 10.43 20250312 3820 -33.51 20240905 1864 36.27 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
8 20250317 100638 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -5 5 -0.20 21750710 8856 15.85 2470 2490 2440 3195 1725 2460 2456.04 2.92 0 -1621 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 408 26.40 0.54 12 0.05 93.00 4575.00 3820 20240905 -35.73 1864 20240805 31.71 2675 -8.22 20250225 2300 6.74 20250312 3820 -35.73 20240905 1864 31.71 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
9 20250317 090638 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 10 2 0.41 6986380 2829 5.06 2470 2480 2450 3195 1725 2460 2469.56 2.92 0 -1939 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 411 26.56 0.54 12 0.02 93.00 4575.00 3820 20240905 -35.34 1864 20240805 32.51 2675 -7.66 20250225 2300 7.39 20250312 3820 -35.34 20240905 1864 32.51 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
10 20250314 160636 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 90 2 3.80 133702359 55205 83.29 2340 2495 2340 3080 1660 2370 2421.86 2.90 0 3348 2430 2400 2375 2345 2320 2387 2332 83 710 500 1420 5 1 16622320 409 26.45 0.54 12 0.33 93.00 4575.00 3820 20240905 -35.60 1864 20240805 31.97 2675 -8.04 20250225 2300 6.96 20250312 3820 -35.60 20240905 1864 31.97 20240805 3.17 N 075130 500 83 억 481874 N N 0 N 00 N
11 20250314 150640 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 75 2 3.16 121255360 50136 75.64 2340 2495 2340 3080 1660 2370 2418.53 2.90 0 6475 2430 2400 2375 2345 2320 2387 2332 83 710 500 1420 5 1 16622320 406 26.29 0.53 12 0.30 93.00 4575.00 3820 20240905 -35.99 1864 20240805 31.17 2675 -8.60 20250225 2300 6.30 20250312 3820 -35.99 20240905 1864 31.17 20240805 3.17 N 075130 500 83 억 481874 N N 0 N 00 N
12 20250314 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 15 2 0.63 52532990 22056 33.28 2340 2415 2340 3080 1660 2370 2381.80 2.90 0 7289 2430 2400 2375 2345 2320 2387 2332 83 710 500 1420 5 1 16622320 396 25.65 0.52 12 0.13 93.00 4575.00 3820 20240905 -37.57 1864 20240805 27.95 2675 -10.84 20250225 2300 3.70 20250312 3820 -37.57 20240905 1864 27.95 20240805 3.17 N 075130 500 83 억 481874 N N 0 N 00 N