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
208640/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
20250317,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,275,-9,5,-3.17,104280101,376206,76.14,284,285,275,369,199,284,277.19,0.42,0,-36173,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,383,-3.09,1.47,12,0.27,-89.00,187.00,513,20241118,-46.39,225,20241112,22.22,391,-29.67,20250226,254,8.27,20250217,513,-46.39,20241118,225,22.22,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,276,-8,5,-2.82,91728653,330647,66.92,284,285,275,369,199,284,277.42,0.42,0,-30921,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,384,-3.10,1.48,12,0.24,-89.00,187.00,513,20241118,-46.20,225,20241112,22.67,391,-29.41,20250226,254,8.66,20250217,513,-46.20,20241118,225,22.67,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,277,-7,5,-2.46,76983367,277145,56.09,284,285,275,369,199,284,277.77,0.42,0,-14382,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,386,-3.11,1.48,12,0.20,-89.00,187.00,513,20241118,-46.00,225,20241112,23.11,391,-29.16,20250226,254,9.06,20250217,513,-46.00,20241118,225,23.11,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,130941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,278,-6,5,-2.11,72006269,259163,52.45,284,285,275,369,199,284,277.84,0.42,0,-5470,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,387,-3.12,1.49,12,0.19,-89.00,187.00,513,20241118,-45.81,225,20241112,23.56,391,-28.90,20250226,254,9.45,20250217,513,-45.81,20241118,225,23.56,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,120941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,279,-5,5,-1.76,21065869,75065,15.19,284,285,279,369,199,284,280.64,0.42,0,-12037,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,388,-3.13,1.49,12,0.05,-89.00,187.00,513,20241118,-45.61,225,20241112,24.00,391,-28.64,20250226,254,9.84,20250217,513,-45.61,20241118,225,24.00,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,110941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,280,-4,5,-1.41,17956694,63964,12.95,284,285,279,369,199,284,280.73,0.42,0,-11307,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,390,-3.15,1.50,12,0.05,-89.00,187.00,513,20241118,-45.42,225,20241112,24.44,391,-28.39,20250226,254,10.24,20250217,513,-45.42,20241118,225,24.44,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,281,-3,5,-1.06,9130220,32481,6.57,284,285,279,369,199,284,281.09,0.42,0,-4690,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,391,-3.16,1.50,12,0.02,-89.00,187.00,513,20241118,-45.22,225,20241112,24.89,391,-28.13,20250226,254,10.63,20250217,513,-45.22,20241118,225,24.89,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250317,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,282,-2,5,-0.70,1530981,5409,1.09,284,285,281,369,199,284,283.04,0.42,0,-3585,299,291,281,273,263,295,277,139,85,100,180,1,1,139240254,393,-3.17,1.51,12,0.00,-89.00,187.00,513,20241118,-45.03,225,20241112,25.33,391,-27.88,20250226,254,11.02,20250217,513,-45.03,20241118,225,25.33,20241112,0.00,N,208640,100,139 억,,589633,N,N,0,N,00,N
20250314,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,284,4,2,1.43,138302657,493483,152.47,281,289,271,364,196,280,280.26,0.42,0,11168,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,395,-3.19,1.52,12,0.35,-89.00,187.00,513,20241118,-44.64,225,20241112,26.22,391,-27.37,20250226,254,11.81,20250217,513,-44.64,20241118,225,26.22,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N
20250314,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,279,-1,5,-0.36,103809823,372657,115.14,281,283,271,364,196,280,278.57,0.42,0,53530,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,388,-3.13,1.49,12,0.27,-89.00,187.00,513,20241118,-45.61,225,20241112,24.00,391,-28.64,20250226,254,9.84,20250217,513,-45.61,20241118,225,24.00,20241112,0.00,N,208640,100,139 억,,586855,N,N,0,N,00,N
20250314,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,283,3,2,1.07,64292615,230037,71.07,281,283,277,364,196,280,279.49,0.42,0,42371,289,284,282,277,275,283,276,139,84,100,170,1,1,139240254,394,-3.18,1.51,12,0.17,-89.00,187.00,513,20241118,-44.83,225,20241112,25.78,391,-27.62,20250226,254,11.42,20250217,513,-44.83,20241118,225,25.78,20241112,0.00,N,208640,100,139 억,,586855,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 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 275 -9 5 -3.17 104280101 376206 76.14 284 285 275 369 199 284 277.19 0.42 0 -36173 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 383 -3.09 1.47 12 0.27 -89.00 187.00 513 20241118 -46.39 225 20241112 22.22 391 -29.67 20250226 254 8.27 20250217 513 -46.39 20241118 225 22.22 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
3 20250317 150940 57 100.00 KOSDAQ IT 서비스 N N N N N 276 -8 5 -2.82 91728653 330647 66.92 284 285 275 369 199 284 277.42 0.42 0 -30921 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 384 -3.10 1.48 12 0.24 -89.00 187.00 513 20241118 -46.20 225 20241112 22.67 391 -29.41 20250226 254 8.66 20250217 513 -46.20 20241118 225 22.67 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
4 20250317 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 277 -7 5 -2.46 76983367 277145 56.09 284 285 275 369 199 284 277.77 0.42 0 -14382 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 386 -3.11 1.48 12 0.20 -89.00 187.00 513 20241118 -46.00 225 20241112 23.11 391 -29.16 20250226 254 9.06 20250217 513 -46.00 20241118 225 23.11 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
5 20250317 130941 57 100.00 KOSDAQ IT 서비스 N N N N N 278 -6 5 -2.11 72006269 259163 52.45 284 285 275 369 199 284 277.84 0.42 0 -5470 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 387 -3.12 1.49 12 0.19 -89.00 187.00 513 20241118 -45.81 225 20241112 23.56 391 -28.90 20250226 254 9.45 20250217 513 -45.81 20241118 225 23.56 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
6 20250317 120941 57 100.00 KOSDAQ IT 서비스 N N N N N 279 -5 5 -1.76 21065869 75065 15.19 284 285 279 369 199 284 280.64 0.42 0 -12037 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 388 -3.13 1.49 12 0.05 -89.00 187.00 513 20241118 -45.61 225 20241112 24.00 391 -28.64 20250226 254 9.84 20250217 513 -45.61 20241118 225 24.00 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
7 20250317 110941 57 100.00 KOSDAQ IT 서비스 N N N N N 280 -4 5 -1.41 17956694 63964 12.95 284 285 279 369 199 284 280.73 0.42 0 -11307 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 390 -3.15 1.50 12 0.05 -89.00 187.00 513 20241118 -45.42 225 20241112 24.44 391 -28.39 20250226 254 10.24 20250217 513 -45.42 20241118 225 24.44 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
8 20250317 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 281 -3 5 -1.06 9130220 32481 6.57 284 285 279 369 199 284 281.09 0.42 0 -4690 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 391 -3.16 1.50 12 0.02 -89.00 187.00 513 20241118 -45.22 225 20241112 24.89 391 -28.13 20250226 254 10.63 20250217 513 -45.22 20241118 225 24.89 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
9 20250317 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 282 -2 5 -0.70 1530981 5409 1.09 284 285 281 369 199 284 283.04 0.42 0 -3585 299 291 281 273 263 295 277 139 85 100 180 1 1 139240254 393 -3.17 1.51 12 0.00 -89.00 187.00 513 20241118 -45.03 225 20241112 25.33 391 -27.88 20250226 254 11.02 20250217 513 -45.03 20241118 225 25.33 20241112 0.00 N 208640 100 139 억 589633 N N 0 N 00 N
10 20250314 160937 57 100.00 KOSDAQ IT 서비스 N N N N N 284 4 2 1.43 138302657 493483 152.47 281 289 271 364 196 280 280.26 0.42 0 11168 289 284 282 277 275 283 276 139 84 100 170 1 1 139240254 395 -3.19 1.52 12 0.35 -89.00 187.00 513 20241118 -44.64 225 20241112 26.22 391 -27.37 20250226 254 11.81 20250217 513 -44.64 20241118 225 26.22 20241112 0.00 N 208640 100 139 억 586855 N N 0 N 00 N
11 20250314 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 279 -1 5 -0.36 103809823 372657 115.14 281 283 271 364 196 280 278.57 0.42 0 53530 289 284 282 277 275 283 276 139 84 100 170 1 1 139240254 388 -3.13 1.49 12 0.27 -89.00 187.00 513 20241118 -45.61 225 20241112 24.00 391 -28.64 20250226 254 9.84 20250217 513 -45.61 20241118 225 24.00 20241112 0.00 N 208640 100 139 억 586855 N N 0 N 00 N
12 20250314 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 283 3 2 1.07 64292615 230037 71.07 281 283 277 364 196 280 279.49 0.42 0 42371 289 284 282 277 275 283 276 139 84 100 170 1 1 139240254 394 -3.18 1.51 12 0.17 -89.00 187.00 513 20241118 -44.83 225 20241112 25.78 391 -27.62 20250226 254 11.42 20250217 513 -44.83 20241118 225 25.78 20241112 0.00 N 208640 100 139 억 586855 N N 0 N 00 N