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
199480/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
20250317,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-20,5,-0.38,414711990,78347,84.61,5330,5360,5240,6910,3730,5320,5293.27,5.99,0,-2801,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,535,-5.69,4.45,12,0.78,-932.00,1190.00,19800,20240812,-73.23,4100,20241210,29.27,7430,-28.67,20250116,5000,6.00,20250305,19800,-73.23,20240812,4100,29.27,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,10,2,0.19,377756240,71385,77.09,5330,5360,5240,6910,3730,5320,5291.82,5.99,0,-2574,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,538,-5.72,4.48,12,0.71,-932.00,1190.00,19800,20240812,-73.08,4100,20241210,30.00,7430,-28.26,20250116,5000,6.60,20250305,19800,-73.08,20240812,4100,30.00,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-10,5,-0.19,273313420,51778,55.91,5330,5360,5240,6910,3730,5320,5278.56,5.99,0,-5357,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,536,-5.70,4.46,12,0.51,-932.00,1190.00,19800,20240812,-73.18,4100,20241210,29.51,7430,-28.53,20250116,5000,6.20,20250305,19800,-73.18,20240812,4100,29.51,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-30,5,-0.56,220065900,41680,45.01,5330,5360,5240,6910,3730,5320,5279.89,5.99,0,-7840,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,534,-5.68,4.45,12,0.41,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,120929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-50,5,-0.94,168798235,31938,34.49,5330,5360,5240,6910,3730,5320,5285.18,5.99,0,-6515,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,532,-5.65,4.43,12,0.32,-932.00,1190.00,19800,20240812,-73.38,4100,20241210,28.54,7430,-29.07,20250116,5000,5.40,20250305,19800,-73.38,20240812,4100,28.54,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,0,3,0.00,125600625,23745,25.64,5330,5360,5240,6910,3730,5320,5289.56,5.99,0,-6113,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,537,-5.71,4.47,12,0.24,-932.00,1190.00,19800,20240812,-73.13,4100,20241210,29.76,7430,-28.40,20250116,5000,6.40,20250305,19800,-73.13,20240812,4100,29.76,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,100928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-70,5,-1.32,70900275,13426,14.50,5330,5360,5240,6910,3730,5320,5280.82,5.99,0,-5626,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,530,-5.63,4.41,12,0.13,-932.00,1190.00,19800,20240812,-73.48,4100,20241210,28.05,7430,-29.34,20250116,5000,5.00,20250305,19800,-73.48,20240812,4100,28.05,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250317,090930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-20,5,-0.38,29334640,5539,5.98,5330,5360,5240,6910,3730,5320,5296.02,5.99,0,-2355,5500,5410,5280,5190,5060,5455,5235,51,1590,500,3290,10,1,10101638,535,-5.69,4.45,12,0.05,-932.00,1190.00,19800,20240812,-73.23,4100,20241210,29.27,7430,-28.67,20250116,5000,6.00,20250305,19800,-73.23,20240812,4100,29.27,20241210,0.19,N,199480,500,50 억,,605002,N,N,0,N,00,N
20250314,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,160,2,3.10,479736360,91312,87.38,5160,5370,5150,6700,3620,5160,5252.97,5.90,0,9566,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,537,-5.71,4.47,12,0.90,-932.00,1190.00,19800,20240812,-73.13,4100,20241210,29.76,7430,-28.40,20250116,5000,6.40,20250305,19800,-73.13,20240812,4100,29.76,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N
20250314,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,190,2,3.68,434898750,82895,79.32,5160,5370,5150,6700,3620,5160,5246.38,5.90,0,8537,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,540,-5.74,4.50,12,0.82,-932.00,1190.00,19800,20240812,-72.98,4100,20241210,30.49,7430,-27.99,20250116,5000,7.00,20250305,19800,-72.98,20240812,4100,30.49,20241210,0.21,N,199480,500,50 억,,595690,N,N,0,N,00,N
20250314,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,100,2,1.94,245700470,47274,45.24,5160,5260,5150,6700,3620,5160,5197.37,5.90,0,915,5400,5280,5220,5100,5040,5250,5070,51,1540,500,3190,10,1,10101638,531,-5.64,4.42,12,0.47,-932.00,1190.00,19800,20240812,-73.43,4100,20241210,28.29,7430,-29.21,20250116,5000,5.20,20250305,19800,-73.43,20240812,4100,28.29,20241210,0.21,N,199480,500,50 억,,595690,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 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -20 5 -0.38 414711990 78347 84.61 5330 5360 5240 6910 3730 5320 5293.27 5.99 0 -2801 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 535 -5.69 4.45 12 0.78 -932.00 1190.00 19800 20240812 -73.23 4100 20241210 29.27 7430 -28.67 20250116 5000 6.00 20250305 19800 -73.23 20240812 4100 29.27 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
3 20250317 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 10 2 0.19 377756240 71385 77.09 5330 5360 5240 6910 3730 5320 5291.82 5.99 0 -2574 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 538 -5.72 4.48 12 0.71 -932.00 1190.00 19800 20240812 -73.08 4100 20241210 30.00 7430 -28.26 20250116 5000 6.60 20250305 19800 -73.08 20240812 4100 30.00 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
4 20250317 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 -10 5 -0.19 273313420 51778 55.91 5330 5360 5240 6910 3730 5320 5278.56 5.99 0 -5357 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 536 -5.70 4.46 12 0.51 -932.00 1190.00 19800 20240812 -73.18 4100 20241210 29.51 7430 -28.53 20250116 5000 6.20 20250305 19800 -73.18 20240812 4100 29.51 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
5 20250317 130929 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -30 5 -0.56 220065900 41680 45.01 5330 5360 5240 6910 3730 5320 5279.89 5.99 0 -7840 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 534 -5.68 4.45 12 0.41 -932.00 1190.00 19800 20240812 -73.28 4100 20241210 29.02 7430 -28.80 20250116 5000 5.80 20250305 19800 -73.28 20240812 4100 29.02 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
6 20250317 120929 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 -50 5 -0.94 168798235 31938 34.49 5330 5360 5240 6910 3730 5320 5285.18 5.99 0 -6515 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 532 -5.65 4.43 12 0.32 -932.00 1190.00 19800 20240812 -73.38 4100 20241210 28.54 7430 -29.07 20250116 5000 5.40 20250305 19800 -73.38 20240812 4100 28.54 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
7 20250317 110929 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 0 3 0.00 125600625 23745 25.64 5330 5360 5240 6910 3730 5320 5289.56 5.99 0 -6113 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 537 -5.71 4.47 12 0.24 -932.00 1190.00 19800 20240812 -73.13 4100 20241210 29.76 7430 -28.40 20250116 5000 6.40 20250305 19800 -73.13 20240812 4100 29.76 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
8 20250317 100928 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -70 5 -1.32 70900275 13426 14.50 5330 5360 5240 6910 3730 5320 5280.82 5.99 0 -5626 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 530 -5.63 4.41 12 0.13 -932.00 1190.00 19800 20240812 -73.48 4100 20241210 28.05 7430 -29.34 20250116 5000 5.00 20250305 19800 -73.48 20240812 4100 28.05 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
9 20250317 090930 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -20 5 -0.38 29334640 5539 5.98 5330 5360 5240 6910 3730 5320 5296.02 5.99 0 -2355 5500 5410 5280 5190 5060 5455 5235 51 1590 500 3290 10 1 10101638 535 -5.69 4.45 12 0.05 -932.00 1190.00 19800 20240812 -73.23 4100 20241210 29.27 7430 -28.67 20250116 5000 6.00 20250305 19800 -73.23 20240812 4100 29.27 20241210 0.19 N 199480 500 50 억 605002 N N 0 N 00 N
10 20250314 160925 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 160 2 3.10 479736360 91312 87.38 5160 5370 5150 6700 3620 5160 5252.97 5.90 0 9566 5400 5280 5220 5100 5040 5250 5070 51 1540 500 3190 10 1 10101638 537 -5.71 4.47 12 0.90 -932.00 1190.00 19800 20240812 -73.13 4100 20241210 29.76 7430 -28.40 20250116 5000 6.40 20250305 19800 -73.13 20240812 4100 29.76 20241210 0.21 N 199480 500 50 억 595690 N N 0 N 00 N
11 20250314 150932 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 190 2 3.68 434898750 82895 79.32 5160 5370 5150 6700 3620 5160 5246.38 5.90 0 8537 5400 5280 5220 5100 5040 5250 5070 51 1540 500 3190 10 1 10101638 540 -5.74 4.50 12 0.82 -932.00 1190.00 19800 20240812 -72.98 4100 20241210 30.49 7430 -27.99 20250116 5000 7.00 20250305 19800 -72.98 20240812 4100 30.49 20241210 0.21 N 199480 500 50 억 595690 N N 0 N 00 N
12 20250314 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 100 2 1.94 245700470 47274 45.24 5160 5260 5150 6700 3620 5160 5197.37 5.90 0 915 5400 5280 5220 5100 5040 5250 5070 51 1540 500 3190 10 1 10101638 531 -5.64 4.42 12 0.47 -932.00 1190.00 19800 20240812 -73.43 4100 20241210 28.29 7430 -29.21 20250116 5000 5.20 20250305 19800 -73.43 20240812 4100 28.29 20241210 0.21 N 199480 500 50 억 595690 N N 0 N 00 N