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
079940/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
20250317,160648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15000,-10,5,-0.07,264014325,17621,108.42,15010,15040,14910,19510,10510,15010,14982.94,29.95,0,-2083,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2030,12.67,1.35,12,0.13,1184.00,11131.00,24350,20240314,-38.40,12300,20240805,21.95,19690,-23.82,20250211,14460,3.73,20250311,24050,-37.63,20240403,12300,21.95,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,150647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15000,-10,5,-0.07,255515625,17054,104.93,15010,15040,14910,19510,10510,15010,14982.74,29.95,0,-1841,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2030,12.67,1.35,12,0.13,1184.00,11131.00,24350,20240314,-38.40,12300,20240805,21.95,19690,-23.82,20250211,14460,3.73,20250311,24050,-37.63,20240403,12300,21.95,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,140649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,-50,5,-0.33,241718075,16133,99.27,15010,15040,14910,19510,10510,15010,14982.83,29.95,0,-1552,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2025,12.64,1.34,12,0.12,1184.00,11131.00,24350,20240314,-38.56,12300,20240805,21.63,19690,-24.02,20250211,14460,3.46,20250311,24050,-37.80,20240403,12300,21.63,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,130648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14980,-30,5,-0.20,185107075,12352,76.00,15010,15040,14910,19510,10510,15010,14986.00,29.95,0,-1380,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2028,12.65,1.35,12,0.09,1184.00,11131.00,24350,20240314,-38.48,12300,20240805,21.79,19690,-23.92,20250211,14460,3.60,20250311,24050,-37.71,20240403,12300,21.79,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,120647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14990,-20,5,-0.13,172216205,11492,70.71,15010,15040,14910,19510,10510,15010,14985.75,29.95,0,-1197,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2029,12.66,1.35,12,0.08,1184.00,11131.00,24350,20240314,-38.44,12300,20240805,21.87,19690,-23.87,20250211,14460,3.67,20250311,24050,-37.67,20240403,12300,21.87,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,110649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14980,-30,5,-0.20,109969105,7344,45.19,15010,15040,14910,19510,10510,15010,14974.01,29.95,0,-1340,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2028,12.65,1.35,12,0.05,1184.00,11131.00,24350,20240314,-38.48,12300,20240805,21.79,19690,-23.92,20250211,14460,3.60,20250311,24050,-37.71,20240403,12300,21.79,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,100648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14980,-30,5,-0.20,70629995,4715,29.01,15010,15040,14910,19510,10510,15010,14979.85,29.95,0,-864,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2028,12.65,1.35,12,0.03,1184.00,11131.00,24350,20240314,-38.48,12300,20240805,21.79,19690,-23.92,20250211,14460,3.60,20250311,24050,-37.71,20240403,12300,21.79,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,090648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,0,3,0.00,3769310,251,1.54,15010,15040,15010,19510,10510,15010,15017.17,29.95,0,-29,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2032,12.68,1.35,12,0.00,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14460,3.80,20250311,24050,-37.59,20240403,12300,22.03,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250314,160646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,-10,5,-0.07,243136940,16223,180.94,15030,15150,14850,19520,10520,15020,14987.17,29.98,0,-4332,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2032,12.68,1.35,12,0.12,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14460,3.80,20250311,24350,-38.36,20240314,12300,22.03,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N
20250314,150650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,0,3,0.00,235835850,15737,175.52,15030,15150,14850,19520,10520,15020,14986.07,29.98,0,-3961,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2033,12.69,1.35,12,0.12,1184.00,11131.00,24350,20240314,-38.32,12300,20240805,22.11,19690,-23.72,20250211,14460,3.87,20250311,24350,-38.32,20240314,12300,22.11,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,N,00,N
20250314,140646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15040,20,2,0.13,192569650,12865,143.49,15030,15150,14850,19520,10520,15020,14968.49,29.98,0,-2162,15186,15102,15036,14952,14886,15070,14920,68,4500,500,11110,10,1,13535684,2036,12.70,1.35,12,0.10,1184.00,11131.00,24350,20240314,-38.23,12300,20240805,22.28,19690,-23.62,20250211,14460,4.01,20250311,24350,-38.23,20240314,12300,22.28,20240805,2.07,N,079940,500,67 억,,4058332,N,N,1,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 160648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15000 -10 5 -0.07 264014325 17621 108.42 15010 15040 14910 19510 10510 15010 14982.94 29.95 0 -2083 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2030 12.67 1.35 12 0.13 1184.00 11131.00 24350 20240314 -38.40 12300 20240805 21.95 19690 -23.82 20250211 14460 3.73 20250311 24050 -37.63 20240403 12300 21.95 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
3 20250317 150647 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15000 -10 5 -0.07 255515625 17054 104.93 15010 15040 14910 19510 10510 15010 14982.74 29.95 0 -1841 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2030 12.67 1.35 12 0.13 1184.00 11131.00 24350 20240314 -38.40 12300 20240805 21.95 19690 -23.82 20250211 14460 3.73 20250311 24050 -37.63 20240403 12300 21.95 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
4 20250317 140649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14960 -50 5 -0.33 241718075 16133 99.27 15010 15040 14910 19510 10510 15010 14982.83 29.95 0 -1552 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2025 12.64 1.34 12 0.12 1184.00 11131.00 24350 20240314 -38.56 12300 20240805 21.63 19690 -24.02 20250211 14460 3.46 20250311 24050 -37.80 20240403 12300 21.63 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
5 20250317 130648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14980 -30 5 -0.20 185107075 12352 76.00 15010 15040 14910 19510 10510 15010 14986.00 29.95 0 -1380 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2028 12.65 1.35 12 0.09 1184.00 11131.00 24350 20240314 -38.48 12300 20240805 21.79 19690 -23.92 20250211 14460 3.60 20250311 24050 -37.71 20240403 12300 21.79 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
6 20250317 120647 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14990 -20 5 -0.13 172216205 11492 70.71 15010 15040 14910 19510 10510 15010 14985.75 29.95 0 -1197 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2029 12.66 1.35 12 0.08 1184.00 11131.00 24350 20240314 -38.44 12300 20240805 21.87 19690 -23.87 20250211 14460 3.67 20250311 24050 -37.67 20240403 12300 21.87 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
7 20250317 110649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14980 -30 5 -0.20 109969105 7344 45.19 15010 15040 14910 19510 10510 15010 14974.01 29.95 0 -1340 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2028 12.65 1.35 12 0.05 1184.00 11131.00 24350 20240314 -38.48 12300 20240805 21.79 19690 -23.92 20250211 14460 3.60 20250311 24050 -37.71 20240403 12300 21.79 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
8 20250317 100648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14980 -30 5 -0.20 70629995 4715 29.01 15010 15040 14910 19510 10510 15010 14979.85 29.95 0 -864 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2028 12.65 1.35 12 0.03 1184.00 11131.00 24350 20240314 -38.48 12300 20240805 21.79 19690 -23.92 20250211 14460 3.60 20250311 24050 -37.71 20240403 12300 21.79 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
9 20250317 090648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15010 0 3 0.00 3769310 251 1.54 15010 15040 15010 19510 10510 15010 15017.17 29.95 0 -29 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2032 12.68 1.35 12 0.00 1184.00 11131.00 24350 20240314 -38.36 12300 20240805 22.03 19690 -23.77 20250211 14460 3.80 20250311 24050 -37.59 20240403 12300 22.03 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
10 20250314 160646 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15010 -10 5 -0.07 243136940 16223 180.94 15030 15150 14850 19520 10520 15020 14987.17 29.98 0 -4332 15186 15102 15036 14952 14886 15070 14920 68 4500 500 11110 10 1 13535684 2032 12.68 1.35 12 0.12 1184.00 11131.00 24350 20240314 -38.36 12300 20240805 22.03 19690 -23.77 20250211 14460 3.80 20250311 24350 -38.36 20240314 12300 22.03 20240805 2.07 N 079940 500 67 억 4058332 N N 1 N 00 N
11 20250314 150650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15020 0 3 0.00 235835850 15737 175.52 15030 15150 14850 19520 10520 15020 14986.07 29.98 0 -3961 15186 15102 15036 14952 14886 15070 14920 68 4500 500 11110 10 1 13535684 2033 12.69 1.35 12 0.12 1184.00 11131.00 24350 20240314 -38.32 12300 20240805 22.11 19690 -23.72 20250211 14460 3.87 20250311 24350 -38.32 20240314 12300 22.11 20240805 2.07 N 079940 500 67 억 4058332 N N 1 N 00 N
12 20250314 140646 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15040 20 2 0.13 192569650 12865 143.49 15030 15150 14850 19520 10520 15020 14968.49 29.98 0 -2162 15186 15102 15036 14952 14886 15070 14920 68 4500 500 11110 10 1 13535684 2036 12.70 1.35 12 0.10 1184.00 11131.00 24350 20240314 -38.23 12300 20240805 22.28 19690 -23.62 20250211 14460 4.01 20250311 24350 -38.23 20240314 12300 22.28 20240805 2.07 N 079940 500 67 억 4058332 N N 1 N 00 N