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
089230/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,774,-2,5,-0.26,33898183,43518,191.20,777,798,771,1008,544,776,778.95,0.55,0,-4643,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,169,-0.43,0.49,12,0.20,-1808.00,1574.00,2360,20240426,-67.20,761,20241209,1.71,1276,-39.34,20250110,771,0.39,20250317,2360,-67.20,20240426,761,1.71,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,7,2,0.90,28796532,36936,162.28,777,798,771,1008,544,776,779.63,0.55,0,-3983,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,171,-0.43,0.50,12,0.17,-1808.00,1574.00,2360,20240426,-66.82,761,20241209,2.89,1276,-38.64,20250110,771,1.56,20250317,2360,-66.82,20240426,761,2.89,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,1,2,0.13,27574130,35363,155.37,777,798,771,1008,544,776,779.75,0.55,0,-3591,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,170,-0.43,0.49,12,0.16,-1808.00,1574.00,2360,20240426,-67.08,761,20241209,2.10,1276,-39.11,20250110,771,0.78,20250317,2360,-67.08,20240426,761,2.10,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,130714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,-1,5,-0.13,22994646,29454,129.41,777,798,771,1008,544,776,780.70,0.55,0,-5115,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,170,-0.43,0.49,12,0.13,-1808.00,1574.00,2360,20240426,-67.16,761,20241209,1.84,1276,-39.26,20250110,771,0.52,20250317,2360,-67.16,20240426,761,1.84,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,1,2,0.13,21137387,27054,118.87,777,798,774,1008,544,776,781.30,0.55,0,-4053,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,170,-0.43,0.49,12,0.12,-1808.00,1574.00,2360,20240426,-67.08,761,20241209,2.10,1276,-39.11,20250110,771,0.78,20250314,2360,-67.08,20240426,761,2.10,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,110714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,9,2,1.16,11191175,14240,62.57,777,798,776,1008,544,776,785.90,0.55,0,670,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,172,-0.43,0.50,12,0.07,-1808.00,1574.00,2360,20240426,-66.74,761,20241209,3.15,1276,-38.48,20250110,771,1.82,20250314,2360,-66.74,20240426,761,3.15,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,21,2,2.71,4457010,5691,25.00,777,798,776,1008,544,776,783.17,0.55,0,487,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,174,-0.44,0.51,12,0.03,-1808.00,1574.00,2360,20240426,-66.23,761,20241209,4.73,1276,-37.54,20250110,771,3.37,20250314,2360,-66.23,20240426,761,4.73,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250317,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,788,12,2,1.55,2079515,2663,11.70,777,798,776,1008,544,776,780.89,0.55,0,495,822,799,785,762,748,792,755,219,232,1000,460,1,1,21882953,172,-0.44,0.50,12,0.01,-1808.00,1574.00,2360,20240426,-66.61,761,20241209,3.55,1276,-38.24,20250110,771,2.20,20250314,2360,-66.61,20240426,761,3.55,20241209,0.19,N,089230,1000,218 억,,121113,N,N,0,N,00,N
20250314,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-15,5,-1.90,17735281,22760,165.13,790,808,771,1028,554,791,779.23,0.57,0,-2599,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.10,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,771,0.65,20250314,2360,-67.12,20240426,761,1.97,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N
20250314,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-15,5,-1.90,17046163,21874,158.70,790,808,771,1028,554,791,779.29,0.57,0,-2370,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.10,-1808.00,1574.00,2360,20240426,-67.12,761,20241209,1.97,1276,-39.18,20250110,771,0.65,20250314,2360,-67.12,20240426,761,1.97,20241209,0.19,N,089230,1000,218 억,,123905,N,N,0,N,00,N
20250314,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-12,5,-1.52,16572759,21266,154.29,790,808,771,1028,554,791,779.31,0.57,0,-2036,824,807,796,779,768,816,788,219,237,1000,470,1,1,21882953,170,-0.43,0.49,12,0.10,-1808.00,1574.00,2360,20240426,-66.99,761,20241209,2.37,1276,-38.95,20250110,771,1.04,20250314,2360,-66.99,20240426,761,2.37,20241209,0.19,N,089230,1000,218 억,,123905,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 774 -2 5 -0.26 33898183 43518 191.20 777 798 771 1008 544 776 778.95 0.55 0 -4643 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 169 -0.43 0.49 12 0.20 -1808.00 1574.00 2360 20240426 -67.20 761 20241209 1.71 1276 -39.34 20250110 771 0.39 20250317 2360 -67.20 20240426 761 1.71 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
3 20250317 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 783 7 2 0.90 28796532 36936 162.28 777 798 771 1008 544 776 779.63 0.55 0 -3983 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 171 -0.43 0.50 12 0.17 -1808.00 1574.00 2360 20240426 -66.82 761 20241209 2.89 1276 -38.64 20250110 771 1.56 20250317 2360 -66.82 20240426 761 2.89 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
4 20250317 140714 57 100.00 KOSDAQ IT 서비스 N N N N N 777 1 2 0.13 27574130 35363 155.37 777 798 771 1008 544 776 779.75 0.55 0 -3591 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 170 -0.43 0.49 12 0.16 -1808.00 1574.00 2360 20240426 -67.08 761 20241209 2.10 1276 -39.11 20250110 771 0.78 20250317 2360 -67.08 20240426 761 2.10 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
5 20250317 130714 57 100.00 KOSDAQ IT 서비스 N N N N N 775 -1 5 -0.13 22994646 29454 129.41 777 798 771 1008 544 776 780.70 0.55 0 -5115 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 170 -0.43 0.49 12 0.13 -1808.00 1574.00 2360 20240426 -67.16 761 20241209 1.84 1276 -39.26 20250110 771 0.52 20250317 2360 -67.16 20240426 761 1.84 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
6 20250317 120713 57 100.00 KOSDAQ IT 서비스 N N N N N 777 1 2 0.13 21137387 27054 118.87 777 798 774 1008 544 776 781.30 0.55 0 -4053 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 170 -0.43 0.49 12 0.12 -1808.00 1574.00 2360 20240426 -67.08 761 20241209 2.10 1276 -39.11 20250110 771 0.78 20250314 2360 -67.08 20240426 761 2.10 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
7 20250317 110714 57 100.00 KOSDAQ IT 서비스 N N N N N 785 9 2 1.16 11191175 14240 62.57 777 798 776 1008 544 776 785.90 0.55 0 670 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 172 -0.43 0.50 12 0.07 -1808.00 1574.00 2360 20240426 -66.74 761 20241209 3.15 1276 -38.48 20250110 771 1.82 20250314 2360 -66.74 20240426 761 3.15 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
8 20250317 100713 57 100.00 KOSDAQ IT 서비스 N N N N N 797 21 2 2.71 4457010 5691 25.00 777 798 776 1008 544 776 783.17 0.55 0 487 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 174 -0.44 0.51 12 0.03 -1808.00 1574.00 2360 20240426 -66.23 761 20241209 4.73 1276 -37.54 20250110 771 3.37 20250314 2360 -66.23 20240426 761 4.73 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
9 20250317 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 788 12 2 1.55 2079515 2663 11.70 777 798 776 1008 544 776 780.89 0.55 0 495 822 799 785 762 748 792 755 219 232 1000 460 1 1 21882953 172 -0.44 0.50 12 0.01 -1808.00 1574.00 2360 20240426 -66.61 761 20241209 3.55 1276 -38.24 20250110 771 2.20 20250314 2360 -66.61 20240426 761 3.55 20241209 0.19 N 089230 1000 218 억 121113 N N 0 N 00 N
10 20250314 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 776 -15 5 -1.90 17735281 22760 165.13 790 808 771 1028 554 791 779.23 0.57 0 -2599 824 807 796 779 768 816 788 219 237 1000 470 1 1 21882953 170 -0.43 0.49 12 0.10 -1808.00 1574.00 2360 20240426 -67.12 761 20241209 1.97 1276 -39.18 20250110 771 0.65 20250314 2360 -67.12 20240426 761 1.97 20241209 0.19 N 089230 1000 218 억 123905 N N 0 N 00 N
11 20250314 150716 57 100.00 KOSDAQ IT 서비스 N N N N N 776 -15 5 -1.90 17046163 21874 158.70 790 808 771 1028 554 791 779.29 0.57 0 -2370 824 807 796 779 768 816 788 219 237 1000 470 1 1 21882953 170 -0.43 0.49 12 0.10 -1808.00 1574.00 2360 20240426 -67.12 761 20241209 1.97 1276 -39.18 20250110 771 0.65 20250314 2360 -67.12 20240426 761 1.97 20241209 0.19 N 089230 1000 218 억 123905 N N 0 N 00 N
12 20250314 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 779 -12 5 -1.52 16572759 21266 154.29 790 808 771 1028 554 791 779.31 0.57 0 -2036 824 807 796 779 768 816 788 219 237 1000 470 1 1 21882953 170 -0.43 0.49 12 0.10 -1808.00 1574.00 2360 20240426 -66.99 761 20241209 2.37 1276 -38.95 20250110 771 1.04 20250314 2360 -66.99 20240426 761 2.37 20241209 0.19 N 089230 1000 218 억 123905 N N 0 N 00 N