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
094860/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
20250317,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,944,-24,5,-2.48,122285548,129067,6.76,966,968,922,1258,678,968,947.46,19.54,0,-5379,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,202,-3.14,0.57,12,0.60,-301.00,1662.00,2320,20240311,-59.31,841,20250310,12.25,1105,-14.57,20250314,841,12.25,20250310,2130,-55.68,20240329,841,12.25,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,-17,5,-1.76,118604483,125188,6.55,966,968,922,1258,678,968,947.41,19.54,0,-3633,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,204,-3.16,0.57,12,0.59,-301.00,1662.00,2320,20240311,-59.01,841,20250310,13.08,1105,-13.94,20250314,841,13.08,20250310,2130,-55.35,20240329,841,13.08,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,140733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-21,5,-2.17,117549211,124075,6.50,966,968,922,1258,678,968,947.40,19.54,0,-3796,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,203,-3.15,0.57,12,0.58,-301.00,1662.00,2320,20240311,-59.18,841,20250310,12.60,1105,-14.30,20250314,841,12.60,20250310,2130,-55.54,20240329,841,12.60,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,130732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,-17,5,-1.76,117132493,123637,6.47,966,968,922,1258,678,968,947.39,19.54,0,-3788,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,204,-3.16,0.57,12,0.58,-301.00,1662.00,2320,20240311,-59.01,841,20250310,13.08,1105,-13.94,20250314,841,13.08,20250310,2130,-55.35,20240329,841,13.08,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,120731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,955,-13,5,-1.34,112458552,118738,6.22,966,968,922,1258,678,968,947.12,19.54,0,-4609,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,204,-3.17,0.57,12,0.55,-301.00,1662.00,2320,20240311,-58.84,841,20250310,13.56,1105,-13.57,20250314,841,13.56,20250310,2130,-55.16,20240329,841,13.56,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,942,-26,5,-2.69,107198879,113228,5.93,966,968,922,1258,678,968,946.75,19.54,0,-1482,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,202,-3.13,0.57,12,0.53,-301.00,1662.00,2320,20240311,-59.40,841,20250310,12.01,1105,-14.75,20250314,841,12.01,20250310,2130,-55.77,20240329,841,12.01,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,100732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,964,-4,5,-0.41,87361699,92491,4.84,966,968,922,1258,678,968,944.54,19.54,0,-1021,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,206,-3.20,0.58,12,0.43,-301.00,1662.00,2320,20240311,-58.45,841,20250310,14.63,1105,-12.76,20250314,841,14.63,20250310,2130,-54.74,20240329,841,14.63,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,942,-26,5,-2.69,14123942,14816,0.78,966,968,942,1258,678,968,953.29,19.54,0,3006,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,202,-3.13,0.57,12,0.07,-301.00,1662.00,2320,20240311,-59.40,841,20250310,12.01,1105,-14.75,20250314,841,12.01,20250310,2130,-55.77,20240329,841,12.01,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250314,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,968,56,2,6.14,1932284328,1907147,3884.61,912,1105,910,1185,639,912,1013.29,19.47,0,20491,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,207,-3.22,0.58,12,8.91,-301.00,1662.00,2320,20240311,-58.28,841,20250310,15.10,1105,-12.40,20250314,841,15.10,20250310,2150,-54.98,20240314,841,15.10,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N
20250314,150735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,959,47,2,5.15,1915455911,1889714,3849.10,912,1105,910,1185,639,912,1013.62,19.47,0,18571,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,205,-3.19,0.58,12,8.83,-301.00,1662.00,2320,20240311,-58.66,841,20250310,14.03,1105,-13.21,20250314,841,14.03,20250310,2150,-55.40,20240314,841,14.03,20250310,0.05,N,094860,500,106 억,,4165469,N,N,0,N,00,N
20250314,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,58,2,6.36,1879875075,1852465,3773.23,912,1105,910,1185,639,912,1014.80,19.47,0,7064,956,934,923,901,890,928,895,107,273,500,560,1,1,21399569,208,-3.22,0.58,12,8.66,-301.00,1662.00,2320,20240311,-58.19,841,20250310,15.34,1105,-12.22,20250314,841,15.34,20250310,2150,-54.88,20240314,841,15.34,20250310,0.05,N,094860,500,106 억,,4165469,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 160732 57 100.00 KOSDAQ IT 서비스 N N N N N 944 -24 5 -2.48 122285548 129067 6.76 966 968 922 1258 678 968 947.46 19.54 0 -5379 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 202 -3.14 0.57 12 0.60 -301.00 1662.00 2320 20240311 -59.31 841 20250310 12.25 1105 -14.57 20250314 841 12.25 20250310 2130 -55.68 20240329 841 12.25 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
3 20250317 150732 57 100.00 KOSDAQ IT 서비스 N N N N N 951 -17 5 -1.76 118604483 125188 6.55 966 968 922 1258 678 968 947.41 19.54 0 -3633 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 204 -3.16 0.57 12 0.59 -301.00 1662.00 2320 20240311 -59.01 841 20250310 13.08 1105 -13.94 20250314 841 13.08 20250310 2130 -55.35 20240329 841 13.08 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
4 20250317 140733 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -21 5 -2.17 117549211 124075 6.50 966 968 922 1258 678 968 947.40 19.54 0 -3796 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 203 -3.15 0.57 12 0.58 -301.00 1662.00 2320 20240311 -59.18 841 20250310 12.60 1105 -14.30 20250314 841 12.60 20250310 2130 -55.54 20240329 841 12.60 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
5 20250317 130732 57 100.00 KOSDAQ IT 서비스 N N N N N 951 -17 5 -1.76 117132493 123637 6.47 966 968 922 1258 678 968 947.39 19.54 0 -3788 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 204 -3.16 0.57 12 0.58 -301.00 1662.00 2320 20240311 -59.01 841 20250310 13.08 1105 -13.94 20250314 841 13.08 20250310 2130 -55.35 20240329 841 13.08 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
6 20250317 120731 57 100.00 KOSDAQ IT 서비스 N N N N N 955 -13 5 -1.34 112458552 118738 6.22 966 968 922 1258 678 968 947.12 19.54 0 -4609 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 204 -3.17 0.57 12 0.55 -301.00 1662.00 2320 20240311 -58.84 841 20250310 13.56 1105 -13.57 20250314 841 13.56 20250310 2130 -55.16 20240329 841 13.56 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
7 20250317 110732 57 100.00 KOSDAQ IT 서비스 N N N N N 942 -26 5 -2.69 107198879 113228 5.93 966 968 922 1258 678 968 946.75 19.54 0 -1482 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 202 -3.13 0.57 12 0.53 -301.00 1662.00 2320 20240311 -59.40 841 20250310 12.01 1105 -14.75 20250314 841 12.01 20250310 2130 -55.77 20240329 841 12.01 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
8 20250317 100732 57 100.00 KOSDAQ IT 서비스 N N N N N 964 -4 5 -0.41 87361699 92491 4.84 966 968 922 1258 678 968 944.54 19.54 0 -1021 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 206 -3.20 0.58 12 0.43 -301.00 1662.00 2320 20240311 -58.45 841 20250310 14.63 1105 -12.76 20250314 841 14.63 20250310 2130 -54.74 20240329 841 14.63 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
9 20250317 090733 57 100.00 KOSDAQ IT 서비스 N N N N N 942 -26 5 -2.69 14123942 14816 0.78 966 968 942 1258 678 968 953.29 19.54 0 3006 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 202 -3.13 0.57 12 0.07 -301.00 1662.00 2320 20240311 -59.40 841 20250310 12.01 1105 -14.75 20250314 841 12.01 20250310 2130 -55.77 20240329 841 12.01 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
10 20250314 160729 57 100.00 KOSDAQ IT 서비스 N N N N N 968 56 2 6.14 1932284328 1907147 3884.61 912 1105 910 1185 639 912 1013.29 19.47 0 20491 956 934 923 901 890 928 895 107 273 500 560 1 1 21399569 207 -3.22 0.58 12 8.91 -301.00 1662.00 2320 20240311 -58.28 841 20250310 15.10 1105 -12.40 20250314 841 15.10 20250310 2150 -54.98 20240314 841 15.10 20250310 0.05 N 094860 500 106 억 4165469 N N 0 N 00 N
11 20250314 150735 57 100.00 KOSDAQ IT 서비스 N N N N N 959 47 2 5.15 1915455911 1889714 3849.10 912 1105 910 1185 639 912 1013.62 19.47 0 18571 956 934 923 901 890 928 895 107 273 500 560 1 1 21399569 205 -3.19 0.58 12 8.83 -301.00 1662.00 2320 20240311 -58.66 841 20250310 14.03 1105 -13.21 20250314 841 14.03 20250310 2150 -55.40 20240314 841 14.03 20250310 0.05 N 094860 500 106 억 4165469 N N 0 N 00 N
12 20250314 140729 57 100.00 KOSDAQ IT 서비스 N N N N N 970 58 2 6.36 1879875075 1852465 3773.23 912 1105 910 1185 639 912 1014.80 19.47 0 7064 956 934 923 901 890 928 895 107 273 500 560 1 1 21399569 208 -3.22 0.58 12 8.66 -301.00 1662.00 2320 20240311 -58.19 841 20250310 15.34 1105 -12.22 20250314 841 15.34 20250310 2150 -54.88 20240314 841 15.34 20250310 0.05 N 094860 500 106 억 4165469 N N 0 N 00 N