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
094860/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
20250318,160733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,931,-13,5,-1.38,58575393,61881,47.72,944,973,931,1227,661,944,946.58,19.54,0,-1341,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,199,-3.09,0.56,12,0.29,-301.00,1662.00,2320,20240311,-59.87,841,20250310,10.70,1105,-15.75,20250314,841,10.70,20250310,2130,-56.29,20240329,841,10.70,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,-3,5,-0.32,49700876,52364,40.38,944,973,938,1227,661,944,949.14,19.54,0,-948,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,201,-3.13,0.57,12,0.24,-301.00,1662.00,2320,20240311,-59.44,841,20250310,11.89,1105,-14.84,20250314,841,11.89,20250310,2130,-55.82,20240329,841,11.89,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,1,2,0.11,47614883,50156,38.68,944,973,938,1227,661,944,949.34,19.54,0,-922,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,202,-3.14,0.57,12,0.23,-301.00,1662.00,2320,20240311,-59.27,841,20250310,12.37,1105,-14.48,20250314,841,12.37,20250310,2130,-55.63,20240329,841,12.37,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,130733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,950,6,2,0.64,43924613,46269,35.68,944,973,938,1227,661,944,949.33,19.54,0,-939,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,203,-3.16,0.57,12,0.22,-301.00,1662.00,2320,20240311,-59.05,841,20250310,12.96,1105,-14.03,20250314,841,12.96,20250310,2130,-55.40,20240329,841,12.96,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,120734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,7,2,0.74,31635326,33331,25.70,944,973,938,1227,661,944,949.13,19.54,0,-938,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,204,-3.16,0.57,12,0.16,-301.00,1662.00,2320,20240311,-59.01,841,20250310,13.08,1105,-13.94,20250314,841,13.08,20250310,2130,-55.35,20240329,841,13.08,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,7,2,0.74,30346921,31975,24.66,944,973,938,1227,661,944,949.08,19.54,0,-946,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,204,-3.16,0.57,12,0.15,-301.00,1662.00,2320,20240311,-59.01,841,20250310,13.08,1105,-13.94,20250314,841,13.08,20250310,2130,-55.35,20240329,841,13.08,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,100735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,3,2,0.32,8129198,8622,6.65,944,948,938,1227,661,944,942.84,19.54,0,-831,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,203,-3.15,0.57,12,0.04,-301.00,1662.00,2320,20240311,-59.18,841,20250310,12.60,1105,-14.30,20250314,841,12.60,20250310,2130,-55.54,20240329,841,12.60,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250318,090737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,942,-2,5,-0.21,2359461,2501,1.93,944,944,941,1227,661,944,943.41,19.54,0,-247,990,966,944,920,898,956,910,107,283,500,580,1,1,21399569,202,-3.13,0.57,12,0.01,-301.00,1662.00,2320,20240311,-59.40,841,20250310,12.01,1105,-14.75,20250314,841,12.01,20250310,2130,-55.77,20240329,841,12.01,20250310,0.04,N,094860,500,106 억,,4180726,N,N,0,N,00,N
20250317,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,944,-24,5,-2.48,122285548,129067,6.76,966,968,922,1258,678,968,947.46,19.54,0,-5379,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,202,-3.14,0.57,12,0.60,-301.00,1662.00,2320,20240311,-59.31,841,20250310,12.25,1105,-14.57,20250314,841,12.25,20250310,2130,-55.68,20240329,841,12.25,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,-17,5,-1.76,118604483,125188,6.55,966,968,922,1258,678,968,947.41,19.54,0,-3633,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,204,-3.16,0.57,12,0.59,-301.00,1662.00,2320,20240311,-59.01,841,20250310,13.08,1105,-13.94,20250314,841,13.08,20250310,2130,-55.35,20240329,841,13.08,20250310,0.05,N,094860,500,106 억,,4181668,N,N,0,N,00,N
20250317,140733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-21,5,-2.17,117549211,124075,6.50,966,968,922,1258,678,968,947.40,19.54,0,-3796,1189,1078,994,883,799,1134,939,107,290,500,600,1,1,21399569,203,-3.15,0.57,12,0.58,-301.00,1662.00,2320,20240311,-59.18,841,20250310,12.60,1105,-14.30,20250314,841,12.60,20250310,2130,-55.54,20240329,841,12.60,20250310,0.05,N,094860,500,106 억,,4181668,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 160733 57 100.00 KOSDAQ IT 서비스 N N N N N 931 -13 5 -1.38 58575393 61881 47.72 944 973 931 1227 661 944 946.58 19.54 0 -1341 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 199 -3.09 0.56 12 0.29 -301.00 1662.00 2320 20240311 -59.87 841 20250310 10.70 1105 -15.75 20250314 841 10.70 20250310 2130 -56.29 20240329 841 10.70 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
3 20250318 150737 57 100.00 KOSDAQ IT 서비스 N N N N N 941 -3 5 -0.32 49700876 52364 40.38 944 973 938 1227 661 944 949.14 19.54 0 -948 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 201 -3.13 0.57 12 0.24 -301.00 1662.00 2320 20240311 -59.44 841 20250310 11.89 1105 -14.84 20250314 841 11.89 20250310 2130 -55.82 20240329 841 11.89 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
4 20250318 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 945 1 2 0.11 47614883 50156 38.68 944 973 938 1227 661 944 949.34 19.54 0 -922 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 202 -3.14 0.57 12 0.23 -301.00 1662.00 2320 20240311 -59.27 841 20250310 12.37 1105 -14.48 20250314 841 12.37 20250310 2130 -55.63 20240329 841 12.37 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
5 20250318 130733 57 100.00 KOSDAQ IT 서비스 N N N N N 950 6 2 0.64 43924613 46269 35.68 944 973 938 1227 661 944 949.33 19.54 0 -939 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 203 -3.16 0.57 12 0.22 -301.00 1662.00 2320 20240311 -59.05 841 20250310 12.96 1105 -14.03 20250314 841 12.96 20250310 2130 -55.40 20240329 841 12.96 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
6 20250318 120734 57 100.00 KOSDAQ IT 서비스 N N N N N 951 7 2 0.74 31635326 33331 25.70 944 973 938 1227 661 944 949.13 19.54 0 -938 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 204 -3.16 0.57 12 0.16 -301.00 1662.00 2320 20240311 -59.01 841 20250310 13.08 1105 -13.94 20250314 841 13.08 20250310 2130 -55.35 20240329 841 13.08 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
7 20250318 110732 57 100.00 KOSDAQ IT 서비스 N N N N N 951 7 2 0.74 30346921 31975 24.66 944 973 938 1227 661 944 949.08 19.54 0 -946 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 204 -3.16 0.57 12 0.15 -301.00 1662.00 2320 20240311 -59.01 841 20250310 13.08 1105 -13.94 20250314 841 13.08 20250310 2130 -55.35 20240329 841 13.08 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
8 20250318 100735 57 100.00 KOSDAQ IT 서비스 N N N N N 947 3 2 0.32 8129198 8622 6.65 944 948 938 1227 661 944 942.84 19.54 0 -831 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 203 -3.15 0.57 12 0.04 -301.00 1662.00 2320 20240311 -59.18 841 20250310 12.60 1105 -14.30 20250314 841 12.60 20250310 2130 -55.54 20240329 841 12.60 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
9 20250318 090737 57 100.00 KOSDAQ IT 서비스 N N N N N 942 -2 5 -0.21 2359461 2501 1.93 944 944 941 1227 661 944 943.41 19.54 0 -247 990 966 944 920 898 956 910 107 283 500 580 1 1 21399569 202 -3.13 0.57 12 0.01 -301.00 1662.00 2320 20240311 -59.40 841 20250310 12.01 1105 -14.75 20250314 841 12.01 20250310 2130 -55.77 20240329 841 12.01 20250310 0.04 N 094860 500 106 억 4180726 N N 0 N 00 N
10 20250317 160732 57 100.00 KOSDAQ IT 서비스 N N N N N 944 -24 5 -2.48 122285548 129067 6.76 966 968 922 1258 678 968 947.46 19.54 0 -5379 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 202 -3.14 0.57 12 0.60 -301.00 1662.00 2320 20240311 -59.31 841 20250310 12.25 1105 -14.57 20250314 841 12.25 20250310 2130 -55.68 20240329 841 12.25 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
11 20250317 150732 57 100.00 KOSDAQ IT 서비스 N N N N N 951 -17 5 -1.76 118604483 125188 6.55 966 968 922 1258 678 968 947.41 19.54 0 -3633 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 204 -3.16 0.57 12 0.59 -301.00 1662.00 2320 20240311 -59.01 841 20250310 13.08 1105 -13.94 20250314 841 13.08 20250310 2130 -55.35 20240329 841 13.08 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N
12 20250317 140733 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -21 5 -2.17 117549211 124075 6.50 966 968 922 1258 678 968 947.40 19.54 0 -3796 1189 1078 994 883 799 1134 939 107 290 500 600 1 1 21399569 203 -3.15 0.57 12 0.58 -301.00 1662.00 2320 20240311 -59.18 841 20250310 12.60 1105 -14.30 20250314 841 12.60 20250310 2130 -55.54 20240329 841 12.60 20250310 0.05 N 094860 500 106 억 4181668 N N 0 N 00 N