ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075130/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
20250318,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,694119847,270923,7.30,2590,2615,2535,3325,1795,2560,2562.06,2.07,0,85999,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,424,27.42,0.56,12,1.63,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2815,-9.41,20250317,2300,10.87,20250312,3820,-33.25,20240905,1864,36.80,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,650416082,253723,6.83,2590,2615,2535,3325,1795,2560,2563.49,2.07,0,84474,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,425,27.47,0.56,12,1.53,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2815,-9.24,20250317,2300,11.09,20250312,3820,-33.12,20240905,1864,37.07,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,613724282,239314,6.44,2590,2615,2535,3325,1795,2560,2564.51,2.07,0,83639,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,424,27.42,0.56,12,1.44,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2815,-9.41,20250317,2300,10.87,20250312,3820,-33.25,20240905,1864,36.80,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,130639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,587052542,228860,6.16,2590,2615,2535,3325,1795,2560,2565.12,2.07,0,83103,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,426,27.53,0.56,12,1.38,93.00,4575.00,3820,20240905,-32.98,1864,20240805,37.34,2815,-9.06,20250317,2300,11.30,20250312,3820,-32.98,20240905,1864,37.34,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,120640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,568080082,221408,5.96,2590,2615,2535,3325,1795,2560,2565.76,2.07,0,82406,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,424,27.42,0.56,12,1.33,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2815,-9.41,20250317,2300,10.87,20250312,3820,-33.25,20240905,1864,36.80,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,110638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,20,2,0.78,535323388,208591,5.62,2590,2615,2535,3325,1795,2560,2566.38,2.07,0,82741,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,429,27.74,0.56,12,1.25,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,2815,-8.35,20250317,2300,12.17,20250312,3820,-32.46,20240905,1864,38.41,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,30,2,1.17,314220843,122122,3.29,2590,2615,2535,3325,1795,2560,2573.01,2.07,0,35164,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,431,27.85,0.57,12,0.73,93.00,4575.00,3820,20240905,-32.20,1864,20240805,38.95,2815,-7.99,20250317,2300,12.61,20250312,3820,-32.20,20240905,1864,38.95,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250318,090642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,30,2,1.17,89109280,34303,0.92,2590,2615,2565,3325,1795,2560,2597.71,2.07,0,8425,2980,2770,2605,2395,2230,2875,2500,83,765,500,1530,5,1,16622320,431,27.85,0.57,12,0.21,93.00,4575.00,3820,20240905,-32.20,1864,20240805,38.95,2815,-7.99,20250317,2300,12.61,20250312,3820,-32.20,20240905,1864,38.95,20240805,3.20,N,075130,500,83 억,,344709,N,N,0,N,00,N
20250317,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,100,2,4.07,9945719935,3706297,6633.43,2470,2815,2440,3195,1725,2460,2683.47,2.92,0,-131387,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,426,27.53,0.56,12,22.30,93.00,4575.00,3820,20240905,-32.98,1864,20240805,37.34,2815,-9.06,20250317,2300,11.30,20250312,3820,-32.98,20240905,1864,37.34,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,130,2,5.28,9756865225,3632980,6502.21,2470,2815,2440,3195,1725,2460,2685.64,2.92,0,-137382,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,431,27.85,0.57,12,21.86,93.00,4575.00,3820,20240905,-32.20,1864,20240805,38.95,2815,-7.99,20250317,2300,12.61,20250312,3820,-32.20,20240905,1864,38.95,20240805,3.17,N,075130,500,83 억,,485128,N,N,0,N,00,N
20250317,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,110,2,4.47,9549885510,3552686,6358.50,2470,2815,2440,3195,1725,2460,2688.07,2.92,0,-161894,2586,2522,2431,2367,2276,2555,2400,83,735,500,1470,5,1,16622320,427,27.63,0.56,12,21.37,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2815,-8.70,20250317,2300,11.74,20250312,3820,-32.72,20240905,1864,37.88,20240805,3.17,N,075130,500,83 억,,485128,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 20250318 160639 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -10 5 -0.39 694119847 270923 7.30 2590 2615 2535 3325 1795 2560 2562.06 2.07 0 85999 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 424 27.42 0.56 12 1.63 93.00 4575.00 3820 20240905 -33.25 1864 20240805 36.80 2815 -9.41 20250317 2300 10.87 20250312 3820 -33.25 20240905 1864 36.80 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
3 20250318 150642 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -5 5 -0.20 650416082 253723 6.83 2590 2615 2535 3325 1795 2560 2563.49 2.07 0 84474 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 425 27.47 0.56 12 1.53 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2815 -9.24 20250317 2300 11.09 20250312 3820 -33.12 20240905 1864 37.07 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
4 20250318 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -10 5 -0.39 613724282 239314 6.44 2590 2615 2535 3325 1795 2560 2564.51 2.07 0 83639 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 424 27.42 0.56 12 1.44 93.00 4575.00 3820 20240905 -33.25 1864 20240805 36.80 2815 -9.41 20250317 2300 10.87 20250312 3820 -33.25 20240905 1864 36.80 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
5 20250318 130639 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 0 3 0.00 587052542 228860 6.16 2590 2615 2535 3325 1795 2560 2565.12 2.07 0 83103 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 426 27.53 0.56 12 1.38 93.00 4575.00 3820 20240905 -32.98 1864 20240805 37.34 2815 -9.06 20250317 2300 11.30 20250312 3820 -32.98 20240905 1864 37.34 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
6 20250318 120640 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -10 5 -0.39 568080082 221408 5.96 2590 2615 2535 3325 1795 2560 2565.76 2.07 0 82406 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 424 27.42 0.56 12 1.33 93.00 4575.00 3820 20240905 -33.25 1864 20240805 36.80 2815 -9.41 20250317 2300 10.87 20250312 3820 -33.25 20240905 1864 36.80 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
7 20250318 110638 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 20 2 0.78 535323388 208591 5.62 2590 2615 2535 3325 1795 2560 2566.38 2.07 0 82741 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 429 27.74 0.56 12 1.25 93.00 4575.00 3820 20240905 -32.46 1864 20240805 38.41 2815 -8.35 20250317 2300 12.17 20250312 3820 -32.46 20240905 1864 38.41 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
8 20250318 100641 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 30 2 1.17 314220843 122122 3.29 2590 2615 2535 3325 1795 2560 2573.01 2.07 0 35164 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 431 27.85 0.57 12 0.73 93.00 4575.00 3820 20240905 -32.20 1864 20240805 38.95 2815 -7.99 20250317 2300 12.61 20250312 3820 -32.20 20240905 1864 38.95 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
9 20250318 090642 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 30 2 1.17 89109280 34303 0.92 2590 2615 2565 3325 1795 2560 2597.71 2.07 0 8425 2980 2770 2605 2395 2230 2875 2500 83 765 500 1530 5 1 16622320 431 27.85 0.57 12 0.21 93.00 4575.00 3820 20240905 -32.20 1864 20240805 38.95 2815 -7.99 20250317 2300 12.61 20250312 3820 -32.20 20240905 1864 38.95 20240805 3.20 N 075130 500 83 억 344709 N N 0 N 00 N
10 20250317 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 100 2 4.07 9945719935 3706297 6633.43 2470 2815 2440 3195 1725 2460 2683.47 2.92 0 -131387 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 426 27.53 0.56 12 22.30 93.00 4575.00 3820 20240905 -32.98 1864 20240805 37.34 2815 -9.06 20250317 2300 11.30 20250312 3820 -32.98 20240905 1864 37.34 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
11 20250317 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 130 2 5.28 9756865225 3632980 6502.21 2470 2815 2440 3195 1725 2460 2685.64 2.92 0 -137382 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 431 27.85 0.57 12 21.86 93.00 4575.00 3820 20240905 -32.20 1864 20240805 38.95 2815 -7.99 20250317 2300 12.61 20250312 3820 -32.20 20240905 1864 38.95 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N
12 20250317 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 110 2 4.47 9549885510 3552686 6358.50 2470 2815 2440 3195 1725 2460 2688.07 2.92 0 -161894 2586 2522 2431 2367 2276 2555 2400 83 735 500 1470 5 1 16622320 427 27.63 0.56 12 21.37 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2815 -8.70 20250317 2300 11.74 20250312 3820 -32.72 20240905 1864 37.88 20240805 3.17 N 075130 500 83 억 485128 N N 0 N 00 N