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
087260/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
20250317,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,10,2,0.51,103908615,52109,69.81,1999,2010,1975,2570,1386,1979,1994.08,3.24,0,-11017,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,647,30.60,1.34,12,0.16,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,18,2,0.91,93163917,46709,62.57,1999,2010,1975,2570,1386,1979,1994.56,3.24,0,-10190,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,650,30.72,1.35,12,0.14,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1994,15,2,0.76,76872426,38541,51.63,1999,2010,1975,2570,1386,1979,1994.56,3.24,0,-9806,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,649,30.68,1.34,12,0.12,65.00,1483.00,3485,20240430,-42.78,1755,20241210,13.62,2650,-24.75,20250116,1887,5.67,20250311,3485,-42.78,20240430,1755,13.62,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1995,16,2,0.81,68178000,34174,45.78,1999,2010,1975,2570,1386,1979,1995.03,3.24,0,-8068,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,649,30.69,1.35,12,0.10,65.00,1483.00,3485,20240430,-42.75,1755,20241210,13.68,2650,-24.72,20250116,1887,5.72,20250311,3485,-42.75,20240430,1755,13.68,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,120708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1993,14,2,0.71,55519981,27821,37.27,1999,2010,1975,2570,1386,1979,1995.61,3.24,0,-5001,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,649,30.66,1.34,12,0.09,65.00,1483.00,3485,20240430,-42.81,1755,20241210,13.56,2650,-24.79,20250116,1887,5.62,20250311,3485,-42.81,20240430,1755,13.56,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,26,2,1.31,44632606,22369,29.97,1999,2010,1975,2570,1386,1979,1995.29,3.24,0,-2785,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,5,1,32552861,653,30.85,1.35,12,0.07,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1887,6.25,20250311,3485,-42.47,20240430,1755,14.25,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,100708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,20,2,1.01,33694279,16909,22.65,1999,2010,1975,2570,1386,1979,1992.68,3.24,0,-2272,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,651,30.75,1.35,12,0.05,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1887,5.94,20250311,3485,-42.64,20240430,1755,13.90,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,090709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,26,2,1.31,15100149,7584,10.16,1999,2010,1975,2570,1386,1979,1991.05,3.24,0,-4858,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,5,1,32552861,653,30.85,1.35,12,0.02,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1887,6.25,20250311,3485,-42.47,20240430,1755,14.25,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250314,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,-6,5,-0.30,148321810,74565,114.60,1985,2005,1972,2580,1390,1985,1989.29,3.17,0,22972,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,644,30.45,1.33,12,0.23,65.00,1483.00,3485,20240430,-43.21,1755,20241210,12.76,2650,-25.32,20250116,1887,4.88,20250311,3485,-43.21,20240430,1755,12.76,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N
20250314,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,12,2,0.60,131672935,66157,101.68,1985,2005,1972,2580,1390,1985,1990.31,3.17,0,23235,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,1,1,32552861,650,30.72,1.35,12,0.20,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.39,N,087260,500,162 억,,1031825,N,N,0,N,00,N
20250314,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,15,2,0.76,101852233,51181,78.66,1985,2005,1972,2580,1390,1985,1990.04,3.17,0,15539,2029,2006,1987,1964,1945,2018,1976,163,595,500,1270,5,1,32552861,651,30.77,1.35,12,0.16,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1887,5.99,20250311,3485,-42.61,20240430,1755,13.96,20241210,3.39,N,087260,500,162 억,,1031825,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 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 1989 10 2 0.51 103908615 52109 69.81 1999 2010 1975 2570 1386 1979 1994.08 3.24 0 -11017 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 647 30.60 1.34 12 0.16 65.00 1483.00 3485 20240430 -42.93 1755 20241210 13.33 2650 -24.94 20250116 1887 5.41 20250311 3485 -42.93 20240430 1755 13.33 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
3 20250317 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 18 2 0.91 93163917 46709 62.57 1999 2010 1975 2570 1386 1979 1994.56 3.24 0 -10190 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 650 30.72 1.35 12 0.14 65.00 1483.00 3485 20240430 -42.70 1755 20241210 13.79 2650 -24.64 20250116 1887 5.83 20250311 3485 -42.70 20240430 1755 13.79 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
4 20250317 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 1994 15 2 0.76 76872426 38541 51.63 1999 2010 1975 2570 1386 1979 1994.56 3.24 0 -9806 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 649 30.68 1.34 12 0.12 65.00 1483.00 3485 20240430 -42.78 1755 20241210 13.62 2650 -24.75 20250116 1887 5.67 20250311 3485 -42.78 20240430 1755 13.62 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
5 20250317 130709 57 100.00 KOSDAQ IT 서비스 N N N N N 1995 16 2 0.81 68178000 34174 45.78 1999 2010 1975 2570 1386 1979 1995.03 3.24 0 -8068 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 649 30.69 1.35 12 0.10 65.00 1483.00 3485 20240430 -42.75 1755 20241210 13.68 2650 -24.72 20250116 1887 5.72 20250311 3485 -42.75 20240430 1755 13.68 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
6 20250317 120708 57 100.00 KOSDAQ IT 서비스 N N N N N 1993 14 2 0.71 55519981 27821 37.27 1999 2010 1975 2570 1386 1979 1995.61 3.24 0 -5001 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 649 30.66 1.34 12 0.09 65.00 1483.00 3485 20240430 -42.81 1755 20241210 13.56 2650 -24.79 20250116 1887 5.62 20250311 3485 -42.81 20240430 1755 13.56 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
7 20250317 110710 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 26 2 1.31 44632606 22369 29.97 1999 2010 1975 2570 1386 1979 1995.29 3.24 0 -2785 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 5 1 32552861 653 30.85 1.35 12 0.07 65.00 1483.00 3485 20240430 -42.47 1755 20241210 14.25 2650 -24.34 20250116 1887 6.25 20250311 3485 -42.47 20240430 1755 14.25 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
8 20250317 100708 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 20 2 1.01 33694279 16909 22.65 1999 2010 1975 2570 1386 1979 1992.68 3.24 0 -2272 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 651 30.75 1.35 12 0.05 65.00 1483.00 3485 20240430 -42.64 1755 20241210 13.90 2650 -24.57 20250116 1887 5.94 20250311 3485 -42.64 20240430 1755 13.90 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
9 20250317 090709 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 26 2 1.31 15100149 7584 10.16 1999 2010 1975 2570 1386 1979 1991.05 3.24 0 -4858 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 5 1 32552861 653 30.85 1.35 12 0.02 65.00 1483.00 3485 20240430 -42.47 1755 20241210 14.25 2650 -24.34 20250116 1887 6.25 20250311 3485 -42.47 20240430 1755 14.25 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
10 20250314 160706 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 -6 5 -0.30 148321810 74565 114.60 1985 2005 1972 2580 1390 1985 1989.29 3.17 0 22972 2029 2006 1987 1964 1945 2018 1976 163 595 500 1270 1 1 32552861 644 30.45 1.33 12 0.23 65.00 1483.00 3485 20240430 -43.21 1755 20241210 12.76 2650 -25.32 20250116 1887 4.88 20250311 3485 -43.21 20240430 1755 12.76 20241210 3.39 N 087260 500 162 억 1031825 N N 0 N 00 N
11 20250314 150711 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 12 2 0.60 131672935 66157 101.68 1985 2005 1972 2580 1390 1985 1990.31 3.17 0 23235 2029 2006 1987 1964 1945 2018 1976 163 595 500 1270 1 1 32552861 650 30.72 1.35 12 0.20 65.00 1483.00 3485 20240430 -42.70 1755 20241210 13.79 2650 -24.64 20250116 1887 5.83 20250311 3485 -42.70 20240430 1755 13.79 20241210 3.39 N 087260 500 162 억 1031825 N N 0 N 00 N
12 20250314 140706 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 15 2 0.76 101852233 51181 78.66 1985 2005 1972 2580 1390 1985 1990.04 3.17 0 15539 2029 2006 1987 1964 1945 2018 1976 163 595 500 1270 5 1 32552861 651 30.77 1.35 12 0.16 65.00 1483.00 3485 20240430 -42.61 1755 20241210 13.96 2650 -24.53 20250116 1887 5.99 20250311 3485 -42.61 20240430 1755 13.96 20241210 3.39 N 087260 500 162 억 1031825 N N 0 N 00 N