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
079970/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
20250317,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,606,-130,5,-17.66,1132209042,1823133,454.14,730,736,577,956,516,736,621.03,1.15,0,-52779,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.29,0.13,12,18.42,-2120.00,4811.00,4590,20240321,-86.80,550,20250228,10.18,1065,-43.10,20250113,550,10.18,20250228,2150,-71.81,20240821,175,246.29,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-129,5,-17.53,1097849139,1766621,440.06,730,736,577,956,516,736,621.44,1.15,0,-44737,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.29,0.13,12,17.85,-2120.00,4811.00,4590,20240321,-86.78,550,20250228,10.36,1065,-43.00,20250113,550,10.36,20250228,2150,-71.77,20240821,175,246.86,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,603,-133,5,-18.07,1043329091,1675660,417.40,730,736,577,956,516,736,622.64,1.15,0,-39214,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.28,0.13,12,16.93,-2120.00,4811.00,4590,20240321,-86.86,550,20250228,9.64,1065,-43.38,20250113,550,9.64,20250228,2150,-71.95,20240821,175,244.57,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,604,-132,5,-17.93,950358849,1522311,379.20,730,736,577,956,516,736,624.29,1.15,0,-26208,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,60,-0.28,0.13,12,15.38,-2120.00,4811.00,4590,20240321,-86.84,550,20250228,9.82,1065,-43.29,20250113,550,9.82,20250228,2150,-71.91,20240821,175,245.14,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,120648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,598,-138,5,-18.75,895534975,1431547,356.59,730,736,577,956,516,736,625.57,1.15,0,-4454,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,59,-0.28,0.12,12,14.46,-2120.00,4811.00,4590,20240321,-86.97,550,20250228,8.73,1065,-43.85,20250113,550,8.73,20250228,2150,-72.19,20240821,175,241.71,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,599,-137,5,-18.61,724423539,1144677,285.13,730,736,584,956,516,736,632.86,1.15,0,16431,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,59,-0.28,0.12,12,11.56,-2120.00,4811.00,4590,20240321,-86.95,550,20250228,8.91,1065,-43.76,20250113,550,8.91,20250228,2150,-72.14,20240821,175,242.29,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,624,-112,5,-15.22,426039343,653883,162.88,730,736,611,956,516,736,651.55,1.15,0,74637,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,62,-0.29,0.13,12,6.61,-2120.00,4811.00,4590,20240321,-86.41,550,20250228,13.45,1065,-41.41,20250113,550,13.45,20250228,2150,-70.98,20240821,175,256.57,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250317,090649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-20,5,-2.72,30175866,41641,10.37,730,736,715,956,516,736,724.67,1.15,0,-10120,793,764,741,712,689,753,701,49,220,500,440,1,1,9899636,71,-0.34,0.15,12,0.42,-2120.00,4811.00,4590,20240321,-84.40,550,20250228,30.18,1065,-32.77,20250113,550,30.18,20250228,2150,-66.70,20240821,175,309.14,20240718,0.00,N,079970,500,49 억,,113856,N,N,0,N,00,N
20250314,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,-34,5,-4.42,291869253,398504,45.24,770,770,718,1001,539,770,732.41,0.54,0,58803,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,73,-0.35,0.15,12,4.03,-2120.00,4811.00,4590,20240321,-83.97,550,20250228,33.82,1065,-30.89,20250113,550,33.82,20250228,2150,-65.77,20240821,175,320.57,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N
20250314,150651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,741,-29,5,-3.77,280466824,382960,43.47,770,770,718,1001,539,770,732.37,0.54,0,61512,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,73,-0.35,0.15,12,3.87,-2120.00,4811.00,4590,20240321,-83.86,550,20250228,34.73,1065,-30.42,20250113,550,34.73,20250228,2150,-65.53,20240821,175,323.43,20240718,0.00,N,079970,500,49 억,,53408,N,N,0,N,00,N
20250314,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,732,-38,5,-4.94,265235714,362230,41.12,770,770,718,1001,539,770,732.23,0.54,0,62265,936,853,808,725,680,830,702,49,231,500,460,1,1,9899636,72,-0.35,0.15,12,3.66,-2120.00,4811.00,4590,20240321,-84.05,550,20250228,33.09,1065,-31.27,20250113,550,33.09,20250228,2150,-65.95,20240821,175,318.29,20240718,0.00,N,079970,500,49 억,,53408,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 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 606 -130 5 -17.66 1132209042 1823133 454.14 730 736 577 956 516 736 621.03 1.15 0 -52779 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.29 0.13 12 18.42 -2120.00 4811.00 4590 20240321 -86.80 550 20250228 10.18 1065 -43.10 20250113 550 10.18 20250228 2150 -71.81 20240821 175 246.29 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
3 20250317 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 607 -129 5 -17.53 1097849139 1766621 440.06 730 736 577 956 516 736 621.44 1.15 0 -44737 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.29 0.13 12 17.85 -2120.00 4811.00 4590 20240321 -86.78 550 20250228 10.36 1065 -43.00 20250113 550 10.36 20250228 2150 -71.77 20240821 175 246.86 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
4 20250317 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 603 -133 5 -18.07 1043329091 1675660 417.40 730 736 577 956 516 736 622.64 1.15 0 -39214 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.28 0.13 12 16.93 -2120.00 4811.00 4590 20240321 -86.86 550 20250228 9.64 1065 -43.38 20250113 550 9.64 20250228 2150 -71.95 20240821 175 244.57 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
5 20250317 130649 57 100.00 KOSDAQ IT 서비스 N N N N N 604 -132 5 -17.93 950358849 1522311 379.20 730 736 577 956 516 736 624.29 1.15 0 -26208 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 60 -0.28 0.13 12 15.38 -2120.00 4811.00 4590 20240321 -86.84 550 20250228 9.82 1065 -43.29 20250113 550 9.82 20250228 2150 -71.91 20240821 175 245.14 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
6 20250317 120648 57 100.00 KOSDAQ IT 서비스 N N N N N 598 -138 5 -18.75 895534975 1431547 356.59 730 736 577 956 516 736 625.57 1.15 0 -4454 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 59 -0.28 0.12 12 14.46 -2120.00 4811.00 4590 20240321 -86.97 550 20250228 8.73 1065 -43.85 20250113 550 8.73 20250228 2150 -72.19 20240821 175 241.71 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
7 20250317 110650 57 100.00 KOSDAQ IT 서비스 N N N N N 599 -137 5 -18.61 724423539 1144677 285.13 730 736 584 956 516 736 632.86 1.15 0 16431 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 59 -0.28 0.12 12 11.56 -2120.00 4811.00 4590 20240321 -86.95 550 20250228 8.91 1065 -43.76 20250113 550 8.91 20250228 2150 -72.14 20240821 175 242.29 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
8 20250317 100648 57 100.00 KOSDAQ IT 서비스 N N N N N 624 -112 5 -15.22 426039343 653883 162.88 730 736 611 956 516 736 651.55 1.15 0 74637 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 62 -0.29 0.13 12 6.61 -2120.00 4811.00 4590 20240321 -86.41 550 20250228 13.45 1065 -41.41 20250113 550 13.45 20250228 2150 -70.98 20240821 175 256.57 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
9 20250317 090649 57 100.00 KOSDAQ IT 서비스 N N N N N 716 -20 5 -2.72 30175866 41641 10.37 730 736 715 956 516 736 724.67 1.15 0 -10120 793 764 741 712 689 753 701 49 220 500 440 1 1 9899636 71 -0.34 0.15 12 0.42 -2120.00 4811.00 4590 20240321 -84.40 550 20250228 30.18 1065 -32.77 20250113 550 30.18 20250228 2150 -66.70 20240821 175 309.14 20240718 0.00 N 079970 500 49 억 113856 N N 0 N 00 N
10 20250314 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 736 -34 5 -4.42 291869253 398504 45.24 770 770 718 1001 539 770 732.41 0.54 0 58803 936 853 808 725 680 830 702 49 231 500 460 1 1 9899636 73 -0.35 0.15 12 4.03 -2120.00 4811.00 4590 20240321 -83.97 550 20250228 33.82 1065 -30.89 20250113 550 33.82 20250228 2150 -65.77 20240821 175 320.57 20240718 0.00 N 079970 500 49 억 53408 N N 0 N 00 N
11 20250314 150651 57 100.00 KOSDAQ IT 서비스 N N N N N 741 -29 5 -3.77 280466824 382960 43.47 770 770 718 1001 539 770 732.37 0.54 0 61512 936 853 808 725 680 830 702 49 231 500 460 1 1 9899636 73 -0.35 0.15 12 3.87 -2120.00 4811.00 4590 20240321 -83.86 550 20250228 34.73 1065 -30.42 20250113 550 34.73 20250228 2150 -65.53 20240821 175 323.43 20240718 0.00 N 079970 500 49 억 53408 N N 0 N 00 N
12 20250314 140647 57 100.00 KOSDAQ IT 서비스 N N N N N 732 -38 5 -4.94 265235714 362230 41.12 770 770 718 1001 539 770 732.23 0.54 0 62265 936 853 808 725 680 830 702 49 231 500 460 1 1 9899636 72 -0.35 0.15 12 3.66 -2120.00 4811.00 4590 20240321 -84.05 550 20250228 33.09 1065 -31.27 20250113 550 33.09 20250228 2150 -65.95 20240821 175 318.29 20240718 0.00 N 079970 500 49 억 53408 N N 0 N 00 N