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
205100/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
20250317,160937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-15,5,-0.74,565598559,280708,35.02,2035,2055,1998,2630,1420,2025,2014.90,2.04,0,-75081,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.39,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.20,N,205100,100,71 억,,1469006,N,N,3094,N,00,N
20250317,150936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,-20,5,-0.99,493897519,244985,30.56,2035,2055,1998,2630,1420,2025,2016.03,2.04,0,-69839,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1443,13.83,1.35,12,0.34,145.00,1489.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1862,7.68,20250113,2940,-31.80,20240423,1616,24.07,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250317,140938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-15,5,-0.74,451553629,223901,27.93,2035,2055,1998,2630,1420,2025,2016.75,2.04,0,-69618,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.31,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250317,130937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2000,-25,5,-1.23,419884691,208119,25.96,2035,2055,1998,2630,1420,2025,2017.52,2.04,0,-66546,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1439,13.79,1.34,12,0.29,145.00,1489.00,2940,20240423,-31.97,1616,20240805,23.76,2475,-19.19,20250205,1862,7.41,20250113,2940,-31.97,20240423,1616,23.76,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250317,120937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-15,5,-0.74,367001721,181737,22.67,2035,2055,1998,2630,1420,2025,2019.41,2.04,0,-58234,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.25,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250317,110937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-15,5,-0.74,331354036,163989,20.46,2035,2055,1998,2630,1420,2025,2020.58,2.04,0,-53760,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.23,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250317,100936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,-10,5,-0.49,287100049,142074,17.72,2035,2055,1998,2630,1420,2025,2020.77,2.04,0,-47581,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1450,13.90,1.35,12,0.20,145.00,1489.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1862,8.22,20250113,2940,-31.46,20240423,1616,24.69,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250317,090938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,-5,5,-0.25,188344737,93156,11.62,2035,2055,1998,2630,1420,2025,2021.81,2.04,0,-46090,2091,2058,2017,1984,1943,2074,2000,72,605,100,1490,5,1,71963431,1454,13.93,1.36,12,0.13,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.20,N,205100,100,71 억,,1469006,N,N,206,N,00,N
20250314,160933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2025,36,2,1.81,1598791321,796675,300.66,1977,2050,1976,2585,1393,1989,2006.79,1.76,0,9532,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1457,13.97,1.36,12,1.11,145.00,1489.00,2940,20240423,-31.12,1616,20240805,25.31,2475,-18.18,20250205,1862,8.75,20250113,2940,-31.12,20240423,1616,25.31,20240805,5.19,N,205100,100,71 억,,1266779,N,N,206,N,00,N
20250314,150940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1990,1,2,0.05,1469916811,732726,276.52,1977,2050,1976,2585,1393,1989,2006.10,1.76,0,31289,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,1,1,71963431,1432,13.72,1.34,12,1.02,145.00,1489.00,2940,20240423,-32.31,1616,20240805,23.14,2475,-19.60,20250205,1862,6.87,20250113,2940,-32.31,20240423,1616,23.14,20240805,5.19,N,205100,100,71 억,,1266779,N,N,0,N,00,N
20250314,140933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2000,11,2,0.55,1103629605,548994,207.18,1977,2050,1976,2585,1393,1989,2010.29,1.76,0,54927,2053,2021,2003,1971,1953,2012,1962,72,596,100,1470,5,1,71963431,1439,13.79,1.34,12,0.76,145.00,1489.00,2940,20240423,-31.97,1616,20240805,23.76,2475,-19.19,20250205,1862,7.41,20250113,2940,-31.97,20240423,1616,23.76,20240805,5.19,N,205100,100,71 억,,1266779,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 160937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -15 5 -0.74 565598559 280708 35.02 2035 2055 1998 2630 1420 2025 2014.90 2.04 0 -75081 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1446 13.86 1.35 12 0.39 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.20 N 205100 100 71 억 1469006 N N 3094 N 00 N
3 20250317 150936 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2005 -20 5 -0.99 493897519 244985 30.56 2035 2055 1998 2630 1420 2025 2016.03 2.04 0 -69839 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1443 13.83 1.35 12 0.34 145.00 1489.00 2940 20240423 -31.80 1616 20240805 24.07 2475 -18.99 20250205 1862 7.68 20250113 2940 -31.80 20240423 1616 24.07 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
4 20250317 140938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -15 5 -0.74 451553629 223901 27.93 2035 2055 1998 2630 1420 2025 2016.75 2.04 0 -69618 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1446 13.86 1.35 12 0.31 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
5 20250317 130937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2000 -25 5 -1.23 419884691 208119 25.96 2035 2055 1998 2630 1420 2025 2017.52 2.04 0 -66546 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1439 13.79 1.34 12 0.29 145.00 1489.00 2940 20240423 -31.97 1616 20240805 23.76 2475 -19.19 20250205 1862 7.41 20250113 2940 -31.97 20240423 1616 23.76 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
6 20250317 120937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -15 5 -0.74 367001721 181737 22.67 2035 2055 1998 2630 1420 2025 2019.41 2.04 0 -58234 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1446 13.86 1.35 12 0.25 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
7 20250317 110937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -15 5 -0.74 331354036 163989 20.46 2035 2055 1998 2630 1420 2025 2020.58 2.04 0 -53760 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1446 13.86 1.35 12 0.23 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
8 20250317 100936 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 -10 5 -0.49 287100049 142074 17.72 2035 2055 1998 2630 1420 2025 2020.77 2.04 0 -47581 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1450 13.90 1.35 12 0.20 145.00 1489.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1862 8.22 20250113 2940 -31.46 20240423 1616 24.69 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
9 20250317 090938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2020 -5 5 -0.25 188344737 93156 11.62 2035 2055 1998 2630 1420 2025 2021.81 2.04 0 -46090 2091 2058 2017 1984 1943 2074 2000 72 605 100 1490 5 1 71963431 1454 13.93 1.36 12 0.13 145.00 1489.00 2940 20240423 -31.29 1616 20240805 25.00 2475 -18.38 20250205 1862 8.49 20250113 2940 -31.29 20240423 1616 25.00 20240805 5.20 N 205100 100 71 억 1469006 N N 206 N 00 N
10 20250314 160933 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2025 36 2 1.81 1598791321 796675 300.66 1977 2050 1976 2585 1393 1989 2006.79 1.76 0 9532 2053 2021 2003 1971 1953 2012 1962 72 596 100 1470 5 1 71963431 1457 13.97 1.36 12 1.11 145.00 1489.00 2940 20240423 -31.12 1616 20240805 25.31 2475 -18.18 20250205 1862 8.75 20250113 2940 -31.12 20240423 1616 25.31 20240805 5.19 N 205100 100 71 억 1266779 N N 206 N 00 N
11 20250314 150940 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1990 1 2 0.05 1469916811 732726 276.52 1977 2050 1976 2585 1393 1989 2006.10 1.76 0 31289 2053 2021 2003 1971 1953 2012 1962 72 596 100 1470 1 1 71963431 1432 13.72 1.34 12 1.02 145.00 1489.00 2940 20240423 -32.31 1616 20240805 23.14 2475 -19.60 20250205 1862 6.87 20250113 2940 -32.31 20240423 1616 23.14 20240805 5.19 N 205100 100 71 억 1266779 N N 0 N 00 N
12 20250314 140933 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2000 11 2 0.55 1103629605 548994 207.18 1977 2050 1976 2585 1393 1989 2010.29 1.76 0 54927 2053 2021 2003 1971 1953 2012 1962 72 596 100 1470 5 1 71963431 1439 13.79 1.34 12 0.76 145.00 1489.00 2940 20240423 -31.97 1616 20240805 23.76 2475 -19.19 20250205 1862 7.41 20250113 2940 -31.97 20240423 1616 23.76 20240805 5.19 N 205100 100 71 억 1266779 N N 0 N 00 N