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
087260/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
20250318,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,8,2,0.40,81929884,40965,78.26,2000,2030,1993,2585,1393,1989,2000.00,3.21,0,-5327,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,650,30.72,1.35,12,0.13,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,16,2,0.80,69688244,34836,66.55,2000,2030,1993,2585,1393,1989,2000.47,3.21,0,-5475,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,5,1,32552861,653,30.85,1.35,12,0.11,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1887,6.25,20250311,3485,-42.47,20240430,1755,14.25,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,10,2,0.50,64340544,32163,61.44,2000,2030,1993,2585,1393,1989,2000.45,3.21,0,-5566,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,651,30.75,1.35,12,0.10,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1887,5.94,20250311,3485,-42.64,20240430,1755,13.90,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,8,2,0.40,52640753,26304,50.25,2000,2030,1993,2585,1393,1989,2001.25,3.21,0,-3718,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,650,30.72,1.35,12,0.08,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,10,2,0.50,49865726,24915,47.60,2000,2030,1993,2585,1393,1989,2001.43,3.21,0,-3302,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,651,30.75,1.35,12,0.08,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1887,5.94,20250311,3485,-42.64,20240430,1755,13.90,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,110709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,10,2,0.50,38905025,19432,37.12,2000,2030,1993,2585,1393,1989,2002.11,3.21,0,-2111,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,651,30.75,1.35,12,0.06,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1887,5.94,20250311,3485,-42.64,20240430,1755,13.90,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1995,6,2,0.30,26854403,13395,25.59,2000,2030,1995,2585,1393,1989,2004.81,3.21,0,-1035,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,1,1,32552861,649,30.69,1.35,12,0.04,65.00,1483.00,3485,20240430,-42.75,1755,20241210,13.68,2650,-24.72,20250116,1887,5.72,20250311,3485,-42.75,20240430,1755,13.68,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250318,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,31,2,1.56,11390155,5662,10.82,2000,2030,2000,2585,1393,1989,2011.68,3.21,0,-190,2026,2007,1991,1972,1956,1999,1964,163,596,500,1270,5,1,32552861,658,31.08,1.36,12,0.02,65.00,1483.00,3485,20240430,-42.04,1755,20241210,15.10,2650,-23.77,20250116,1887,7.05,20250311,3485,-42.04,20240430,1755,15.10,20241210,3.35,N,087260,500,162 억,,1044028,N,N,0,N,00,N
20250317,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,10,2,0.51,103908615,52109,69.81,1999,2010,1975,2570,1386,1979,1994.08,3.24,0,-11017,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,647,30.60,1.34,12,0.16,65.00,1483.00,3485,20240430,-42.93,1755,20241210,13.33,2650,-24.94,20250116,1887,5.41,20250311,3485,-42.93,20240430,1755,13.33,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,18,2,0.91,93163917,46709,62.57,1999,2010,1975,2570,1386,1979,1994.56,3.24,0,-10190,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,650,30.72,1.35,12,0.14,65.00,1483.00,3485,20240430,-42.70,1755,20241210,13.79,2650,-24.64,20250116,1887,5.83,20250311,3485,-42.70,20240430,1755,13.79,20241210,3.37,N,087260,500,162 억,,1055573,N,N,0,N,00,N
20250317,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1994,15,2,0.76,76872426,38541,51.63,1999,2010,1975,2570,1386,1979,1994.56,3.24,0,-9806,2018,1998,1985,1965,1952,1992,1959,163,591,500,1260,1,1,32552861,649,30.68,1.34,12,0.12,65.00,1483.00,3485,20240430,-42.78,1755,20241210,13.62,2650,-24.75,20250116,1887,5.67,20250311,3485,-42.78,20240430,1755,13.62,20241210,3.37,N,087260,500,162 억,,1055573,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 160709 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 8 2 0.40 81929884 40965 78.26 2000 2030 1993 2585 1393 1989 2000.00 3.21 0 -5327 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 1 1 32552861 650 30.72 1.35 12 0.13 65.00 1483.00 3485 20240430 -42.70 1755 20241210 13.79 2650 -24.64 20250116 1887 5.83 20250311 3485 -42.70 20240430 1755 13.79 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
3 20250318 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 16 2 0.80 69688244 34836 66.55 2000 2030 1993 2585 1393 1989 2000.47 3.21 0 -5475 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 5 1 32552861 653 30.85 1.35 12 0.11 65.00 1483.00 3485 20240430 -42.47 1755 20241210 14.25 2650 -24.34 20250116 1887 6.25 20250311 3485 -42.47 20240430 1755 14.25 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
4 20250318 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 10 2 0.50 64340544 32163 61.44 2000 2030 1993 2585 1393 1989 2000.45 3.21 0 -5566 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 1 1 32552861 651 30.75 1.35 12 0.10 65.00 1483.00 3485 20240430 -42.64 1755 20241210 13.90 2650 -24.57 20250116 1887 5.94 20250311 3485 -42.64 20240430 1755 13.90 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
5 20250318 130710 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 8 2 0.40 52640753 26304 50.25 2000 2030 1993 2585 1393 1989 2001.25 3.21 0 -3718 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 1 1 32552861 650 30.72 1.35 12 0.08 65.00 1483.00 3485 20240430 -42.70 1755 20241210 13.79 2650 -24.64 20250116 1887 5.83 20250311 3485 -42.70 20240430 1755 13.79 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
6 20250318 120711 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 10 2 0.50 49865726 24915 47.60 2000 2030 1993 2585 1393 1989 2001.43 3.21 0 -3302 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 1 1 32552861 651 30.75 1.35 12 0.08 65.00 1483.00 3485 20240430 -42.64 1755 20241210 13.90 2650 -24.57 20250116 1887 5.94 20250311 3485 -42.64 20240430 1755 13.90 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
7 20250318 110709 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 10 2 0.50 38905025 19432 37.12 2000 2030 1993 2585 1393 1989 2002.11 3.21 0 -2111 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 1 1 32552861 651 30.75 1.35 12 0.06 65.00 1483.00 3485 20240430 -42.64 1755 20241210 13.90 2650 -24.57 20250116 1887 5.94 20250311 3485 -42.64 20240430 1755 13.90 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
8 20250318 100712 57 100.00 KOSDAQ IT 서비스 N N N N N 1995 6 2 0.30 26854403 13395 25.59 2000 2030 1995 2585 1393 1989 2004.81 3.21 0 -1035 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 1 1 32552861 649 30.69 1.35 12 0.04 65.00 1483.00 3485 20240430 -42.75 1755 20241210 13.68 2650 -24.72 20250116 1887 5.72 20250311 3485 -42.75 20240430 1755 13.68 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
9 20250318 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 31 2 1.56 11390155 5662 10.82 2000 2030 2000 2585 1393 1989 2011.68 3.21 0 -190 2026 2007 1991 1972 1956 1999 1964 163 596 500 1270 5 1 32552861 658 31.08 1.36 12 0.02 65.00 1483.00 3485 20240430 -42.04 1755 20241210 15.10 2650 -23.77 20250116 1887 7.05 20250311 3485 -42.04 20240430 1755 15.10 20241210 3.35 N 087260 500 162 억 1044028 N N 0 N 00 N
10 20250317 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 1989 10 2 0.51 103908615 52109 69.81 1999 2010 1975 2570 1386 1979 1994.08 3.24 0 -11017 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 647 30.60 1.34 12 0.16 65.00 1483.00 3485 20240430 -42.93 1755 20241210 13.33 2650 -24.94 20250116 1887 5.41 20250311 3485 -42.93 20240430 1755 13.33 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
11 20250317 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 18 2 0.91 93163917 46709 62.57 1999 2010 1975 2570 1386 1979 1994.56 3.24 0 -10190 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 650 30.72 1.35 12 0.14 65.00 1483.00 3485 20240430 -42.70 1755 20241210 13.79 2650 -24.64 20250116 1887 5.83 20250311 3485 -42.70 20240430 1755 13.79 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N
12 20250317 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 1994 15 2 0.76 76872426 38541 51.63 1999 2010 1975 2570 1386 1979 1994.56 3.24 0 -9806 2018 1998 1985 1965 1952 1992 1959 163 591 500 1260 1 1 32552861 649 30.68 1.34 12 0.12 65.00 1483.00 3485 20240430 -42.78 1755 20241210 13.62 2650 -24.75 20250116 1887 5.67 20250311 3485 -42.78 20240430 1755 13.62 20241210 3.37 N 087260 500 162 억 1055573 N N 0 N 00 N