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
079940/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
20250318,160649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15100,100,2,0.67,468182470,31223,177.18,15000,15150,14950,19500,10500,15000,14994.79,29.94,0,5434,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2044,12.75,1.36,12,0.23,1184.00,11131.00,24350,20240314,-37.99,12300,20240805,22.76,19690,-23.31,20250211,14460,4.43,20250311,24050,-37.21,20240403,12300,22.76,20240805,2.03,N,079940,500,67 억,,4051949,N,N,7,N,00,N
20250318,150652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15070,70,2,0.47,457460030,30510,173.14,15000,15150,14950,19500,10500,15000,14993.77,29.94,0,5384,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2040,12.73,1.35,12,0.23,1184.00,11131.00,24350,20240314,-38.11,12300,20240805,22.52,19690,-23.46,20250211,14460,4.22,20250311,24050,-37.34,20240403,12300,22.52,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250318,140650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,10,2,0.07,433654450,28928,164.16,15000,15150,14950,19500,10500,15000,14990.82,29.94,0,5388,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2032,12.68,1.35,12,0.21,1184.00,11131.00,24350,20240314,-38.36,12300,20240805,22.03,19690,-23.77,20250211,14460,3.80,20250311,24050,-37.59,20240403,12300,22.03,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250318,130649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15040,40,2,0.27,427551560,28522,161.85,15000,15150,14950,19500,10500,15000,14990.24,29.94,0,5332,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2036,12.70,1.35,12,0.21,1184.00,11131.00,24350,20240314,-38.23,12300,20240805,22.28,19690,-23.62,20250211,14460,4.01,20250311,24050,-37.46,20240403,12300,22.28,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250318,120650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15040,40,2,0.27,420937680,28082,159.36,15000,15150,14950,19500,10500,15000,14989.59,29.94,0,5306,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2036,12.70,1.35,12,0.21,1184.00,11131.00,24350,20240314,-38.23,12300,20240805,22.28,19690,-23.62,20250211,14460,4.01,20250311,24050,-37.46,20240403,12300,22.28,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250318,110648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14990,-10,5,-0.07,411731650,27469,155.88,15000,15150,14950,19500,10500,15000,14988.96,29.94,0,4997,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2029,12.66,1.35,12,0.20,1184.00,11131.00,24350,20240314,-38.44,12300,20240805,21.87,19690,-23.87,20250211,14460,3.67,20250311,24050,-37.67,20240403,12300,21.87,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250318,100651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15030,30,2,0.20,62334530,4150,23.55,15000,15150,14990,19500,10500,15000,15020.37,29.94,0,-10,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2034,12.69,1.35,12,0.03,1184.00,11131.00,24350,20240314,-38.28,12300,20240805,22.20,19690,-23.67,20250211,14460,3.94,20250311,24050,-37.51,20240403,12300,22.20,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250318,090652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15000,0,3,0.00,20435980,1362,7.73,15000,15150,15000,19500,10500,15000,15004.39,29.94,0,-580,15113,15056,14983,14926,14853,15020,14890,68,4500,500,11100,10,1,13535684,2030,12.67,1.35,12,0.01,1184.00,11131.00,24350,20240314,-38.40,12300,20240805,21.95,19690,-23.82,20250211,14460,3.73,20250311,24050,-37.63,20240403,12300,21.95,20240805,2.03,N,079940,500,67 억,,4051949,N,N,0,N,00,N
20250317,160648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15000,-10,5,-0.07,264014325,17621,108.42,15010,15040,14910,19510,10510,15010,14982.94,29.95,0,-2083,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2030,12.67,1.35,12,0.13,1184.00,11131.00,24350,20240314,-38.40,12300,20240805,21.95,19690,-23.82,20250211,14460,3.73,20250311,24050,-37.63,20240403,12300,21.95,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,150647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15000,-10,5,-0.07,255515625,17054,104.93,15010,15040,14910,19510,10510,15010,14982.74,29.95,0,-1841,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2030,12.67,1.35,12,0.13,1184.00,11131.00,24350,20240314,-38.40,12300,20240805,21.95,19690,-23.82,20250211,14460,3.73,20250311,24050,-37.63,20240403,12300,21.95,20240805,2.03,N,079940,500,67 억,,4053912,N,N,0,N,00,N
20250317,140649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,-50,5,-0.33,241718075,16133,99.27,15010,15040,14910,19510,10510,15010,14982.83,29.95,0,-1552,15303,15156,15003,14856,14703,15080,14780,68,4500,500,11100,10,1,13535684,2025,12.64,1.34,12,0.12,1184.00,11131.00,24350,20240314,-38.56,12300,20240805,21.63,19690,-24.02,20250211,14460,3.46,20250311,24050,-37.80,20240403,12300,21.63,20240805,2.03,N,079940,500,67 억,,4053912,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 160649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15100 100 2 0.67 468182470 31223 177.18 15000 15150 14950 19500 10500 15000 14994.79 29.94 0 5434 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2044 12.75 1.36 12 0.23 1184.00 11131.00 24350 20240314 -37.99 12300 20240805 22.76 19690 -23.31 20250211 14460 4.43 20250311 24050 -37.21 20240403 12300 22.76 20240805 2.03 N 079940 500 67 억 4051949 N N 7 N 00 N
3 20250318 150652 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15070 70 2 0.47 457460030 30510 173.14 15000 15150 14950 19500 10500 15000 14993.77 29.94 0 5384 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2040 12.73 1.35 12 0.23 1184.00 11131.00 24350 20240314 -38.11 12300 20240805 22.52 19690 -23.46 20250211 14460 4.22 20250311 24050 -37.34 20240403 12300 22.52 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
4 20250318 140650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15010 10 2 0.07 433654450 28928 164.16 15000 15150 14950 19500 10500 15000 14990.82 29.94 0 5388 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2032 12.68 1.35 12 0.21 1184.00 11131.00 24350 20240314 -38.36 12300 20240805 22.03 19690 -23.77 20250211 14460 3.80 20250311 24050 -37.59 20240403 12300 22.03 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
5 20250318 130649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15040 40 2 0.27 427551560 28522 161.85 15000 15150 14950 19500 10500 15000 14990.24 29.94 0 5332 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2036 12.70 1.35 12 0.21 1184.00 11131.00 24350 20240314 -38.23 12300 20240805 22.28 19690 -23.62 20250211 14460 4.01 20250311 24050 -37.46 20240403 12300 22.28 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
6 20250318 120650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15040 40 2 0.27 420937680 28082 159.36 15000 15150 14950 19500 10500 15000 14989.59 29.94 0 5306 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2036 12.70 1.35 12 0.21 1184.00 11131.00 24350 20240314 -38.23 12300 20240805 22.28 19690 -23.62 20250211 14460 4.01 20250311 24050 -37.46 20240403 12300 22.28 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
7 20250318 110648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14990 -10 5 -0.07 411731650 27469 155.88 15000 15150 14950 19500 10500 15000 14988.96 29.94 0 4997 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2029 12.66 1.35 12 0.20 1184.00 11131.00 24350 20240314 -38.44 12300 20240805 21.87 19690 -23.87 20250211 14460 3.67 20250311 24050 -37.67 20240403 12300 21.87 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
8 20250318 100651 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15030 30 2 0.20 62334530 4150 23.55 15000 15150 14990 19500 10500 15000 15020.37 29.94 0 -10 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2034 12.69 1.35 12 0.03 1184.00 11131.00 24350 20240314 -38.28 12300 20240805 22.20 19690 -23.67 20250211 14460 3.94 20250311 24050 -37.51 20240403 12300 22.20 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
9 20250318 090652 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15000 0 3 0.00 20435980 1362 7.73 15000 15150 15000 19500 10500 15000 15004.39 29.94 0 -580 15113 15056 14983 14926 14853 15020 14890 68 4500 500 11100 10 1 13535684 2030 12.67 1.35 12 0.01 1184.00 11131.00 24350 20240314 -38.40 12300 20240805 21.95 19690 -23.82 20250211 14460 3.73 20250311 24050 -37.63 20240403 12300 21.95 20240805 2.03 N 079940 500 67 억 4051949 N N 0 N 00 N
10 20250317 160648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15000 -10 5 -0.07 264014325 17621 108.42 15010 15040 14910 19510 10510 15010 14982.94 29.95 0 -2083 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2030 12.67 1.35 12 0.13 1184.00 11131.00 24350 20240314 -38.40 12300 20240805 21.95 19690 -23.82 20250211 14460 3.73 20250311 24050 -37.63 20240403 12300 21.95 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
11 20250317 150647 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15000 -10 5 -0.07 255515625 17054 104.93 15010 15040 14910 19510 10510 15010 14982.74 29.95 0 -1841 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2030 12.67 1.35 12 0.13 1184.00 11131.00 24350 20240314 -38.40 12300 20240805 21.95 19690 -23.82 20250211 14460 3.73 20250311 24050 -37.63 20240403 12300 21.95 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N
12 20250317 140649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14960 -50 5 -0.33 241718075 16133 99.27 15010 15040 14910 19510 10510 15010 14982.83 29.95 0 -1552 15303 15156 15003 14856 14703 15080 14780 68 4500 500 11100 10 1 13535684 2025 12.64 1.34 12 0.12 1184.00 11131.00 24350 20240314 -38.56 12300 20240805 21.63 19690 -24.02 20250211 14460 3.46 20250311 24050 -37.80 20240403 12300 21.63 20240805 2.03 N 079940 500 67 억 4053912 N N 0 N 00 N