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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089850/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
20250312,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-50,5,-0.79,89674060,14218,126.43,6360,6380,6260,8250,4450,6350,6307.13,4.53,0,-5250,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,928,4.94,0.73,12,0.10,1276.00,8679.00,11930,20240426,-47.19,6050,20241209,4.13,7210,-12.62,20250103,6050,4.13,20250203,20000,-68.50,20240329,6050,4.13,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-70,5,-1.10,85389510,13537,120.37,6360,6380,6260,8250,4450,6350,6307.86,4.53,0,-4823,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,925,4.92,0.72,12,0.09,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-70,5,-1.10,71811145,11375,101.15,6360,6380,6270,8250,4450,6350,6313.07,4.53,0,-3372,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,925,4.92,0.72,12,0.08,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,130704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-60,5,-0.94,53270205,8428,74.94,6360,6380,6280,8250,4450,6350,6320.62,4.53,0,-2931,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,927,4.93,0.72,12,0.06,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-40,5,-0.63,41392435,6544,58.19,6360,6380,6290,8250,4450,6350,6325.25,4.53,0,-1931,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,929,4.95,0.73,12,0.04,1276.00,8679.00,11930,20240426,-47.11,6050,20241209,4.30,7210,-12.48,20250103,6050,4.30,20250203,20000,-68.45,20240329,6050,4.30,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,110702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-20,5,-0.31,21157880,3349,29.78,6360,6380,6290,8250,4450,6350,6317.67,4.53,0,-337,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,932,4.96,0.73,12,0.02,1276.00,8679.00,11930,20240426,-46.94,6050,20241209,4.63,7210,-12.21,20250103,6050,4.63,20250203,20000,-68.35,20240329,6050,4.63,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,100703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-30,5,-0.47,13882730,2194,19.51,6360,6380,6290,8250,4450,6350,6327.59,4.53,0,-137,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,931,4.95,0.73,12,0.01,1276.00,8679.00,11930,20240426,-47.02,6050,20241209,4.46,7210,-12.34,20250103,6050,4.46,20250203,20000,-68.40,20240329,6050,4.46,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250312,090708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,10,2,0.16,12720,2,0.02,6360,6360,6360,8250,4450,6350,6360.00,4.53,0,0,6450,6400,6310,6260,6170,6425,6285,74,1900,500,4570,10,1,14730199,937,4.98,0.73,12,0.00,1276.00,8679.00,11930,20240426,-46.69,6050,20241209,5.12,7210,-11.79,20250103,6050,5.12,20250203,20000,-68.20,20240329,6050,5.12,20241209,1.48,N,089850,500,73 억,,666962,N,N,0,N,00,N
20250311,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-60,5,-0.94,69384790,11065,146.91,6300,6360,6220,8330,4490,6410,6270.65,4.57,0,-6071,6490,6450,6400,6360,6310,6425,6335,74,1920,500,4610,10,1,14730199,935,4.98,0.73,12,0.08,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.46,N,089850,500,73 억,,673034,N,N,0,N,00,N
20250311,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-110,5,-1.72,58003670,9269,123.06,6300,6330,6220,8330,4490,6410,6257.81,4.57,0,-5505,6490,6450,6400,6360,6310,6425,6335,74,1920,500,4610,10,1,14730199,928,4.94,0.73,12,0.06,1276.00,8679.00,11930,20240426,-47.19,6050,20241209,4.13,7210,-12.62,20250103,6050,4.13,20250203,20000,-68.50,20240329,6050,4.13,20241209,1.46,N,089850,500,73 억,,673034,N,N,0,N,00,N
20250311,140702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-120,5,-1.87,57153005,9134,121.27,6300,6330,6220,8330,4490,6410,6257.17,4.57,0,-5385,6490,6450,6400,6360,6310,6425,6335,74,1920,500,4610,10,1,14730199,927,4.93,0.72,12,0.06,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.46,N,089850,500,73 억,,673034,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 20250312 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -50 5 -0.79 89674060 14218 126.43 6360 6380 6260 8250 4450 6350 6307.13 4.53 0 -5250 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 928 4.94 0.73 12 0.10 1276.00 8679.00 11930 20240426 -47.19 6050 20241209 4.13 7210 -12.62 20250103 6050 4.13 20250203 20000 -68.50 20240329 6050 4.13 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
3 20250312 150706 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 -70 5 -1.10 85389510 13537 120.37 6360 6380 6260 8250 4450 6350 6307.86 4.53 0 -4823 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 925 4.92 0.72 12 0.09 1276.00 8679.00 11930 20240426 -47.36 6050 20241209 3.80 7210 -12.90 20250103 6050 3.80 20250203 20000 -68.60 20240329 6050 3.80 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
4 20250312 140705 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 -70 5 -1.10 71811145 11375 101.15 6360 6380 6270 8250 4450 6350 6313.07 4.53 0 -3372 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 925 4.92 0.72 12 0.08 1276.00 8679.00 11930 20240426 -47.36 6050 20241209 3.80 7210 -12.90 20250103 6050 3.80 20250203 20000 -68.60 20240329 6050 3.80 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
5 20250312 130704 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -60 5 -0.94 53270205 8428 74.94 6360 6380 6280 8250 4450 6350 6320.62 4.53 0 -2931 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 927 4.93 0.72 12 0.06 1276.00 8679.00 11930 20240426 -47.28 6050 20241209 3.97 7210 -12.76 20250103 6050 3.97 20250203 20000 -68.55 20240329 6050 3.97 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
6 20250312 120707 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -40 5 -0.63 41392435 6544 58.19 6360 6380 6290 8250 4450 6350 6325.25 4.53 0 -1931 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 929 4.95 0.73 12 0.04 1276.00 8679.00 11930 20240426 -47.11 6050 20241209 4.30 7210 -12.48 20250103 6050 4.30 20250203 20000 -68.45 20240329 6050 4.30 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
7 20250312 110702 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -20 5 -0.31 21157880 3349 29.78 6360 6380 6290 8250 4450 6350 6317.67 4.53 0 -337 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 932 4.96 0.73 12 0.02 1276.00 8679.00 11930 20240426 -46.94 6050 20241209 4.63 7210 -12.21 20250103 6050 4.63 20250203 20000 -68.35 20240329 6050 4.63 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
8 20250312 100703 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -30 5 -0.47 13882730 2194 19.51 6360 6380 6290 8250 4450 6350 6327.59 4.53 0 -137 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 931 4.95 0.73 12 0.01 1276.00 8679.00 11930 20240426 -47.02 6050 20241209 4.46 7210 -12.34 20250103 6050 4.46 20250203 20000 -68.40 20240329 6050 4.46 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
9 20250312 090708 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 10 2 0.16 12720 2 0.02 6360 6360 6360 8250 4450 6350 6360.00 4.53 0 0 6450 6400 6310 6260 6170 6425 6285 74 1900 500 4570 10 1 14730199 937 4.98 0.73 12 0.00 1276.00 8679.00 11930 20240426 -46.69 6050 20241209 5.12 7210 -11.79 20250103 6050 5.12 20250203 20000 -68.20 20240329 6050 5.12 20241209 1.48 N 089850 500 73 억 666962 N N 0 N 00 N
10 20250311 160659 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 -60 5 -0.94 69384790 11065 146.91 6300 6360 6220 8330 4490 6410 6270.65 4.57 0 -6071 6490 6450 6400 6360 6310 6425 6335 74 1920 500 4610 10 1 14730199 935 4.98 0.73 12 0.08 1276.00 8679.00 11930 20240426 -46.77 6050 20241209 4.96 7210 -11.93 20250103 6050 4.96 20250203 20000 -68.25 20240329 6050 4.96 20241209 1.46 N 089850 500 73 억 673034 N N 0 N 00 N
11 20250311 150702 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -110 5 -1.72 58003670 9269 123.06 6300 6330 6220 8330 4490 6410 6257.81 4.57 0 -5505 6490 6450 6400 6360 6310 6425 6335 74 1920 500 4610 10 1 14730199 928 4.94 0.73 12 0.06 1276.00 8679.00 11930 20240426 -47.19 6050 20241209 4.13 7210 -12.62 20250103 6050 4.13 20250203 20000 -68.50 20240329 6050 4.13 20241209 1.46 N 089850 500 73 억 673034 N N 0 N 00 N
12 20250311 140702 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -120 5 -1.87 57153005 9134 121.27 6300 6330 6220 8330 4490 6410 6257.17 4.57 0 -5385 6490 6450 6400 6360 6310 6425 6335 74 1920 500 4610 10 1 14730199 927 4.93 0.72 12 0.06 1276.00 8679.00 11930 20240426 -47.28 6050 20241209 3.97 7210 -12.76 20250103 6050 3.97 20250203 20000 -68.55 20240329 6050 3.97 20241209 1.46 N 089850 500 73 억 673034 N N 0 N 00 N