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
089150/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
20250317,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,0,3,0.00,36183100,15953,120.31,2275,2300,2255,2930,1580,2255,2268.11,0.84,0,-1021,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.09,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,34591060,15247,114.98,2275,2300,2255,2930,1580,2255,2268.71,0.84,0,-489,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.09,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,10,2,0.44,29993420,13210,99.62,2275,2300,2255,2930,1580,2255,2270.51,0.84,0,-487,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,388,33.81,1.14,12,0.08,67.00,1989.00,3095,20241128,-26.82,1815,20240805,24.79,2630,-13.88,20250107,2180,3.90,20250311,3095,-26.82,20241128,1815,24.79,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,28849565,12704,95.81,2275,2300,2255,2930,1580,2255,2270.90,0.84,0,-297,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.07,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,15,2,0.67,19833920,8722,65.78,2275,2300,2255,2930,1580,2255,2274.01,0.84,0,-407,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,389,33.88,1.14,12,0.05,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2180,4.13,20250311,3095,-26.66,20241128,1815,25.07,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,110714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,25,2,1.11,16429375,7220,54.45,2275,2300,2255,2930,1580,2255,2275.54,0.84,0,-407,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,391,34.03,1.15,12,0.04,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2180,4.59,20250311,3095,-26.33,20241128,1815,25.62,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,15093060,6629,49.99,2275,2300,2260,2930,1580,2255,2276.82,0.84,0,-2,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.04,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250317,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,25,2,1.11,2429935,1068,8.05,2275,2280,2275,2930,1580,2255,2275.22,0.84,0,525,2321,2287,2256,2222,2191,2305,2240,86,675,500,1440,5,1,17150000,391,34.03,1.15,12,0.01,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2180,4.59,20250311,3095,-26.33,20241128,1815,25.62,20240805,1.05,N,089150,500,85 억,,144371,N,N,0,N,00,N
20250314,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,0,3,0.00,29781467,13260,47.11,2235,2290,2225,2930,1580,2255,2245.96,0.84,0,486,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.08,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N
20250314,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,0,3,0.00,29276342,13036,46.32,2235,2290,2225,2930,1580,2255,2245.81,0.84,0,709,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,387,33.66,1.13,12,0.08,67.00,1989.00,3095,20241128,-27.14,1815,20240805,24.24,2630,-14.26,20250107,2180,3.44,20250311,3095,-27.14,20241128,1815,24.24,20240805,1.05,N,089150,500,85 억,,143885,N,N,0,N,00,N
20250314,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,28629167,12749,45.30,2235,2290,2225,2930,1580,2255,2245.60,0.84,0,491,2308,2281,2258,2231,2208,2270,2220,86,675,500,1440,5,1,17150000,388,33.73,1.14,12,0.07,67.00,1989.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,2180,3.67,20250311,3095,-26.98,20241128,1815,24.52,20240805,1.05,N,089150,500,85 억,,143885,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 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 0 3 0.00 36183100 15953 120.31 2275 2300 2255 2930 1580 2255 2268.11 0.84 0 -1021 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 387 33.66 1.13 12 0.09 67.00 1989.00 3095 20241128 -27.14 1815 20240805 24.24 2630 -14.26 20250107 2180 3.44 20250311 3095 -27.14 20241128 1815 24.24 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
3 20250317 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 5 2 0.22 34591060 15247 114.98 2275 2300 2255 2930 1580 2255 2268.71 0.84 0 -489 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 388 33.73 1.14 12 0.09 67.00 1989.00 3095 20241128 -26.98 1815 20240805 24.52 2630 -14.07 20250107 2180 3.67 20250311 3095 -26.98 20241128 1815 24.52 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
4 20250317 140714 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 10 2 0.44 29993420 13210 99.62 2275 2300 2255 2930 1580 2255 2270.51 0.84 0 -487 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 388 33.81 1.14 12 0.08 67.00 1989.00 3095 20241128 -26.82 1815 20240805 24.79 2630 -13.88 20250107 2180 3.90 20250311 3095 -26.82 20241128 1815 24.79 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
5 20250317 130713 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 5 2 0.22 28849565 12704 95.81 2275 2300 2255 2930 1580 2255 2270.90 0.84 0 -297 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 388 33.73 1.14 12 0.07 67.00 1989.00 3095 20241128 -26.98 1815 20240805 24.52 2630 -14.07 20250107 2180 3.67 20250311 3095 -26.98 20241128 1815 24.52 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
6 20250317 120712 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 15 2 0.67 19833920 8722 65.78 2275 2300 2255 2930 1580 2255 2274.01 0.84 0 -407 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 389 33.88 1.14 12 0.05 67.00 1989.00 3095 20241128 -26.66 1815 20240805 25.07 2630 -13.69 20250107 2180 4.13 20250311 3095 -26.66 20241128 1815 25.07 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
7 20250317 110714 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 25 2 1.11 16429375 7220 54.45 2275 2300 2255 2930 1580 2255 2275.54 0.84 0 -407 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 391 34.03 1.15 12 0.04 67.00 1989.00 3095 20241128 -26.33 1815 20240805 25.62 2630 -13.31 20250107 2180 4.59 20250311 3095 -26.33 20241128 1815 25.62 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
8 20250317 100713 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 5 2 0.22 15093060 6629 49.99 2275 2300 2260 2930 1580 2255 2276.82 0.84 0 -2 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 388 33.73 1.14 12 0.04 67.00 1989.00 3095 20241128 -26.98 1815 20240805 24.52 2630 -14.07 20250107 2180 3.67 20250311 3095 -26.98 20241128 1815 24.52 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
9 20250317 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 25 2 1.11 2429935 1068 8.05 2275 2280 2275 2930 1580 2255 2275.22 0.84 0 525 2321 2287 2256 2222 2191 2305 2240 86 675 500 1440 5 1 17150000 391 34.03 1.15 12 0.01 67.00 1989.00 3095 20241128 -26.33 1815 20240805 25.62 2630 -13.31 20250107 2180 4.59 20250311 3095 -26.33 20241128 1815 25.62 20240805 1.05 N 089150 500 85 억 144371 N N 0 N 00 N
10 20250314 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 0 3 0.00 29781467 13260 47.11 2235 2290 2225 2930 1580 2255 2245.96 0.84 0 486 2308 2281 2258 2231 2208 2270 2220 86 675 500 1440 5 1 17150000 387 33.66 1.13 12 0.08 67.00 1989.00 3095 20241128 -27.14 1815 20240805 24.24 2630 -14.26 20250107 2180 3.44 20250311 3095 -27.14 20241128 1815 24.24 20240805 1.05 N 089150 500 85 억 143885 N N 0 N 00 N
11 20250314 150716 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 0 3 0.00 29276342 13036 46.32 2235 2290 2225 2930 1580 2255 2245.81 0.84 0 709 2308 2281 2258 2231 2208 2270 2220 86 675 500 1440 5 1 17150000 387 33.66 1.13 12 0.08 67.00 1989.00 3095 20241128 -27.14 1815 20240805 24.24 2630 -14.26 20250107 2180 3.44 20250311 3095 -27.14 20241128 1815 24.24 20240805 1.05 N 089150 500 85 억 143885 N N 0 N 00 N
12 20250314 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 5 2 0.22 28629167 12749 45.30 2235 2290 2225 2930 1580 2255 2245.60 0.84 0 491 2308 2281 2258 2231 2208 2270 2220 86 675 500 1440 5 1 17150000 388 33.73 1.14 12 0.07 67.00 1989.00 3095 20241128 -26.98 1815 20240805 24.52 2630 -14.07 20250107 2180 3.67 20250311 3095 -26.98 20241128 1815 24.52 20240805 1.05 N 089150 500 85 억 143885 N N 0 N 00 N