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
084440/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
20250317,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1116,49,2,4.59,59615657,54374,171.98,1078,1116,1055,1387,747,1067,1096.40,0.00,0,2293,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,220,-7.86,3.52,09,0.28,-142.00,317.00,1650,20241217,-32.36,728,20241115,53.30,1192,-6.38,20250204,942,18.47,20250123,1650,-32.36,20241217,728,53.30,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,150659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1104,37,2,3.47,56576810,51648,163.36,1078,1116,1055,1387,747,1067,1095.43,0.00,0,2370,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,218,-7.77,3.48,09,0.26,-142.00,317.00,1650,20241217,-33.09,728,20241115,51.65,1192,-7.38,20250204,942,17.20,20250123,1650,-33.09,20241217,728,51.65,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1106,39,2,3.66,23134040,21238,67.17,1078,1109,1055,1387,747,1067,1089.28,0.00,0,1475,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,218,-7.79,3.49,09,0.11,-142.00,317.00,1650,20241217,-32.97,728,20241115,51.92,1192,-7.21,20250204,942,17.41,20250123,1650,-32.97,20241217,728,51.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,130700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,9,2,0.84,8613766,8058,25.49,1078,1082,1055,1387,747,1067,1068.97,0.00,0,2046,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,212,-7.58,3.39,09,0.04,-142.00,317.00,1650,20241217,-34.79,728,20241115,47.80,1192,-9.73,20250204,942,14.23,20250123,1650,-34.79,20241217,728,47.80,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,9,2,0.84,7537323,7059,22.33,1078,1082,1055,1387,747,1067,1067.76,0.00,0,2015,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,212,-7.58,3.39,09,0.04,-142.00,317.00,1650,20241217,-34.79,728,20241115,47.80,1192,-9.73,20250204,942,14.23,20250123,1650,-34.79,20241217,728,47.80,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,110701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1074,7,2,0.66,5969314,5601,17.72,1078,1082,1055,1387,747,1067,1065.76,0.00,0,2126,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,212,-7.56,3.39,09,0.03,-142.00,317.00,1650,20241217,-34.91,728,20241115,47.53,1192,-9.90,20250204,942,14.01,20250123,1650,-34.91,20241217,728,47.53,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,100659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,10,2,0.94,4165994,3915,12.38,1078,1082,1055,1387,747,1067,1064.11,0.00,0,1860,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,212,-7.58,3.40,09,0.02,-142.00,317.00,1650,20241217,-34.73,728,20241115,47.94,1192,-9.65,20250204,942,14.33,20250123,1650,-34.73,20241217,728,47.94,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250317,090700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,11,2,1.03,624181,579,1.83,1078,1079,1078,1387,747,1067,1078.03,0.00,0,-313,1111,1088,1055,1032,999,1100,1044,20,320,100,660,1,1,19712800,213,-7.59,3.40,09,0.00,-142.00,317.00,1650,20241217,-34.67,728,20241115,48.08,1192,-9.56,20250204,942,14.44,20250123,1650,-34.67,20241217,728,48.08,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250314,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,18,2,1.72,30637180,29071,68.63,1034,1078,1022,1363,735,1049,1053.87,0.00,0,1237,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,210,-7.51,3.37,09,0.15,-142.00,317.00,1650,20241217,-35.33,728,20241115,46.57,1192,-10.49,20250204,942,13.27,20250123,1650,-35.33,20241217,728,46.57,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250314,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1061,12,2,1.14,21882117,20915,49.37,1034,1077,1022,1363,735,1049,1046.24,0.00,0,2707,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,209,-7.47,3.35,09,0.11,-142.00,317.00,1650,20241217,-35.70,728,20241115,45.74,1192,-10.99,20250204,942,12.63,20250123,1650,-35.70,20241217,728,45.74,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250314,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,1,2,0.10,15067706,14453,34.12,1034,1050,1022,1363,735,1049,1042.53,0.00,0,-1783,1077,1063,1035,1021,993,1070,1028,20,314,100,650,1,1,19712800,207,-7.39,3.31,09,0.07,-142.00,317.00,1650,20241217,-36.36,728,20241115,44.23,1192,-11.91,20250204,942,11.46,20250123,1650,-36.36,20241217,728,44.23,20241115,0.06,N,084440,100,19 억,,0,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 160659 57 100.00 KOSDAQ IT 서비스 N N N N N 1116 49 2 4.59 59615657 54374 171.98 1078 1116 1055 1387 747 1067 1096.40 0.00 0 2293 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 220 -7.86 3.52 09 0.28 -142.00 317.00 1650 20241217 -32.36 728 20241115 53.30 1192 -6.38 20250204 942 18.47 20250123 1650 -32.36 20241217 728 53.30 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20250317 150659 57 100.00 KOSDAQ IT 서비스 N N N N N 1104 37 2 3.47 56576810 51648 163.36 1078 1116 1055 1387 747 1067 1095.43 0.00 0 2370 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 218 -7.77 3.48 09 0.26 -142.00 317.00 1650 20241217 -33.09 728 20241115 51.65 1192 -7.38 20250204 942 17.20 20250123 1650 -33.09 20241217 728 51.65 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20250317 140700 57 100.00 KOSDAQ IT 서비스 N N N N N 1106 39 2 3.66 23134040 21238 67.17 1078 1109 1055 1387 747 1067 1089.28 0.00 0 1475 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 218 -7.79 3.49 09 0.11 -142.00 317.00 1650 20241217 -32.97 728 20241115 51.92 1192 -7.21 20250204 942 17.41 20250123 1650 -32.97 20241217 728 51.92 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20250317 130700 57 100.00 KOSDAQ IT 서비스 N N N N N 1076 9 2 0.84 8613766 8058 25.49 1078 1082 1055 1387 747 1067 1068.97 0.00 0 2046 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 212 -7.58 3.39 09 0.04 -142.00 317.00 1650 20241217 -34.79 728 20241115 47.80 1192 -9.73 20250204 942 14.23 20250123 1650 -34.79 20241217 728 47.80 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20250317 120659 57 100.00 KOSDAQ IT 서비스 N N N N N 1076 9 2 0.84 7537323 7059 22.33 1078 1082 1055 1387 747 1067 1067.76 0.00 0 2015 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 212 -7.58 3.39 09 0.04 -142.00 317.00 1650 20241217 -34.79 728 20241115 47.80 1192 -9.73 20250204 942 14.23 20250123 1650 -34.79 20241217 728 47.80 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20250317 110701 57 100.00 KOSDAQ IT 서비스 N N N N N 1074 7 2 0.66 5969314 5601 17.72 1078 1082 1055 1387 747 1067 1065.76 0.00 0 2126 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 212 -7.56 3.39 09 0.03 -142.00 317.00 1650 20241217 -34.91 728 20241115 47.53 1192 -9.90 20250204 942 14.01 20250123 1650 -34.91 20241217 728 47.53 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20250317 100659 57 100.00 KOSDAQ IT 서비스 N N N N N 1077 10 2 0.94 4165994 3915 12.38 1078 1082 1055 1387 747 1067 1064.11 0.00 0 1860 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 212 -7.58 3.40 09 0.02 -142.00 317.00 1650 20241217 -34.73 728 20241115 47.94 1192 -9.65 20250204 942 14.33 20250123 1650 -34.73 20241217 728 47.94 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20250317 090700 57 100.00 KOSDAQ IT 서비스 N N N N N 1078 11 2 1.03 624181 579 1.83 1078 1079 1078 1387 747 1067 1078.03 0.00 0 -313 1111 1088 1055 1032 999 1100 1044 20 320 100 660 1 1 19712800 213 -7.59 3.40 09 0.00 -142.00 317.00 1650 20241217 -34.67 728 20241115 48.08 1192 -9.56 20250204 942 14.44 20250123 1650 -34.67 20241217 728 48.08 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20250314 160657 57 100.00 KOSDAQ IT 서비스 N N N N N 1067 18 2 1.72 30637180 29071 68.63 1034 1078 1022 1363 735 1049 1053.87 0.00 0 1237 1077 1063 1035 1021 993 1070 1028 20 314 100 650 1 1 19712800 210 -7.51 3.37 09 0.15 -142.00 317.00 1650 20241217 -35.33 728 20241115 46.57 1192 -10.49 20250204 942 13.27 20250123 1650 -35.33 20241217 728 46.57 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20250314 150702 57 100.00 KOSDAQ IT 서비스 N N N N N 1061 12 2 1.14 21882117 20915 49.37 1034 1077 1022 1363 735 1049 1046.24 0.00 0 2707 1077 1063 1035 1021 993 1070 1028 20 314 100 650 1 1 19712800 209 -7.47 3.35 09 0.11 -142.00 317.00 1650 20241217 -35.70 728 20241115 45.74 1192 -10.99 20250204 942 12.63 20250123 1650 -35.70 20241217 728 45.74 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20250314 140657 57 100.00 KOSDAQ IT 서비스 N N N N N 1050 1 2 0.10 15067706 14453 34.12 1034 1050 1022 1363 735 1049 1042.53 0.00 0 -1783 1077 1063 1035 1021 993 1070 1028 20 314 100 650 1 1 19712800 207 -7.39 3.31 09 0.07 -142.00 317.00 1650 20241217 -36.36 728 20241115 44.23 1192 -11.91 20250204 942 11.46 20250123 1650 -36.36 20241217 728 44.23 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N