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
124500/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
20250312,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,100,2,1.59,669937450,105186,108.60,6300,6470,6180,8160,4400,6280,6369.07,1.12,0,19038,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1480,220.00,2.10,12,0.45,29.00,3038.00,11890,20240305,-46.34,3630,20240805,75.76,7300,-12.60,20250228,4600,38.70,20250123,9830,-35.10,20240312,3630,75.76,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,90,2,1.43,567085970,89073,91.97,6300,6470,6180,8160,4400,6280,6366.53,1.12,0,11106,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1478,219.66,2.10,12,0.38,29.00,3038.00,11890,20240305,-46.43,3630,20240805,75.48,7300,-12.74,20250228,4600,38.48,20250123,9830,-35.20,20240312,3630,75.48,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,110,2,1.75,512591570,80501,83.12,6300,6470,6180,8160,4400,6280,6367.52,1.12,0,9032,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1483,220.34,2.10,12,0.35,29.00,3038.00,11890,20240305,-46.26,3630,20240805,76.03,7300,-12.47,20250228,4600,38.91,20250123,9830,-34.99,20240312,3630,76.03,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,130812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,90,2,1.43,472790730,74254,76.67,6300,6470,6180,8160,4400,6280,6367.21,1.12,0,9507,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1478,219.66,2.10,12,0.32,29.00,3038.00,11890,20240305,-46.43,3630,20240805,75.48,7300,-12.74,20250228,4600,38.48,20250123,9830,-35.20,20240312,3630,75.48,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,120815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,150,2,2.39,416039300,65339,67.46,6300,6470,6180,8160,4400,6280,6367.40,1.12,0,11291,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1492,221.72,2.12,12,0.28,29.00,3038.00,11890,20240305,-45.92,3630,20240805,77.13,7300,-11.92,20250228,4600,39.78,20250123,9830,-34.59,20240312,3630,77.13,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,110809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,190,2,3.03,328875800,51753,53.43,6300,6470,6180,8160,4400,6280,6354.72,1.12,0,9609,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1501,223.10,2.13,12,0.22,29.00,3038.00,11890,20240305,-45.58,3630,20240805,78.24,7300,-11.37,20250228,4600,40.65,20250123,9830,-34.18,20240312,3630,78.24,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,100810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,10,2,0.16,153641700,24340,25.13,6300,6400,6180,8160,4400,6280,6312.31,1.12,0,-1065,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1460,216.90,2.07,12,0.10,29.00,3038.00,11890,20240305,-47.10,3630,20240805,73.28,7300,-13.84,20250228,4600,36.74,20250123,9830,-36.01,20240312,3630,73.28,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250312,090816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,120,2,1.91,48591050,7687,7.94,6300,6400,6215,8160,4400,6280,6321.20,1.12,0,-3114,6506,6392,6236,6122,5966,6450,6180,116,1880,500,4390,10,1,23204527,1485,220.69,2.11,12,0.03,29.00,3038.00,11890,20240305,-46.17,3630,20240805,76.31,7300,-12.33,20250228,4600,39.13,20250123,9830,-34.89,20240312,3630,76.31,20240805,0.93,N,124500,500,116 억,,259767,N,N,0,N,00,N
20250311,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-70,5,-1.10,600003485,96766,129.01,6100,6350,6080,8250,4450,6350,6200.08,1.14,0,-6204,6516,6432,6266,6182,6016,6475,6225,116,1900,500,4440,10,1,23204527,1457,216.55,2.07,12,0.42,29.00,3038.00,11890,20240305,-47.18,3630,20240805,73.00,7300,-13.97,20250228,4600,36.52,20250123,9830,-36.11,20240312,3630,73.00,20240805,0.93,N,124500,500,116 억,,265371,N,N,0,N,00,N
20250311,150810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-110,5,-1.73,569849495,91957,122.59,6100,6350,6080,8250,4450,6350,6196.91,1.14,0,-6453,6516,6432,6266,6182,6016,6475,6225,116,1900,500,4440,10,1,23204527,1448,215.17,2.05,12,0.40,29.00,3038.00,11890,20240305,-47.52,3630,20240805,71.90,7300,-14.52,20250228,4600,35.65,20250123,9830,-36.52,20240312,3630,71.90,20240805,0.93,N,124500,500,116 억,,265371,N,N,0,N,00,N
20250311,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-120,5,-1.89,523069675,84440,112.57,6100,6350,6080,8250,4450,6350,6194.57,1.14,0,-6080,6516,6432,6266,6182,6016,6475,6225,116,1900,500,4440,10,1,23204527,1446,214.83,2.05,12,0.36,29.00,3038.00,11890,20240305,-47.60,3630,20240805,71.63,7300,-14.66,20250228,4600,35.43,20250123,9830,-36.62,20240312,3630,71.63,20240805,0.93,N,124500,500,116 억,,265371,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 160813 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 100 2 1.59 669937450 105186 108.60 6300 6470 6180 8160 4400 6280 6369.07 1.12 0 19038 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1480 220.00 2.10 12 0.45 29.00 3038.00 11890 20240305 -46.34 3630 20240805 75.76 7300 -12.60 20250228 4600 38.70 20250123 9830 -35.10 20240312 3630 75.76 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
3 20250312 150814 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 90 2 1.43 567085970 89073 91.97 6300 6470 6180 8160 4400 6280 6366.53 1.12 0 11106 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1478 219.66 2.10 12 0.38 29.00 3038.00 11890 20240305 -46.43 3630 20240805 75.48 7300 -12.74 20250228 4600 38.48 20250123 9830 -35.20 20240312 3630 75.48 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
4 20250312 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 110 2 1.75 512591570 80501 83.12 6300 6470 6180 8160 4400 6280 6367.52 1.12 0 9032 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1483 220.34 2.10 12 0.35 29.00 3038.00 11890 20240305 -46.26 3630 20240805 76.03 7300 -12.47 20250228 4600 38.91 20250123 9830 -34.99 20240312 3630 76.03 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
5 20250312 130812 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 90 2 1.43 472790730 74254 76.67 6300 6470 6180 8160 4400 6280 6367.21 1.12 0 9507 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1478 219.66 2.10 12 0.32 29.00 3038.00 11890 20240305 -46.43 3630 20240805 75.48 7300 -12.74 20250228 4600 38.48 20250123 9830 -35.20 20240312 3630 75.48 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
6 20250312 120815 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 150 2 2.39 416039300 65339 67.46 6300 6470 6180 8160 4400 6280 6367.40 1.12 0 11291 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1492 221.72 2.12 12 0.28 29.00 3038.00 11890 20240305 -45.92 3630 20240805 77.13 7300 -11.92 20250228 4600 39.78 20250123 9830 -34.59 20240312 3630 77.13 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
7 20250312 110809 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 190 2 3.03 328875800 51753 53.43 6300 6470 6180 8160 4400 6280 6354.72 1.12 0 9609 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1501 223.10 2.13 12 0.22 29.00 3038.00 11890 20240305 -45.58 3630 20240805 78.24 7300 -11.37 20250228 4600 40.65 20250123 9830 -34.18 20240312 3630 78.24 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
8 20250312 100810 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 10 2 0.16 153641700 24340 25.13 6300 6400 6180 8160 4400 6280 6312.31 1.12 0 -1065 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1460 216.90 2.07 12 0.10 29.00 3038.00 11890 20240305 -47.10 3630 20240805 73.28 7300 -13.84 20250228 4600 36.74 20250123 9830 -36.01 20240312 3630 73.28 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
9 20250312 090816 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 120 2 1.91 48591050 7687 7.94 6300 6400 6215 8160 4400 6280 6321.20 1.12 0 -3114 6506 6392 6236 6122 5966 6450 6180 116 1880 500 4390 10 1 23204527 1485 220.69 2.11 12 0.03 29.00 3038.00 11890 20240305 -46.17 3630 20240805 76.31 7300 -12.33 20250228 4600 39.13 20250123 9830 -34.89 20240312 3630 76.31 20240805 0.93 N 124500 500 116 억 259767 N N 0 N 00 N
10 20250311 160806 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 -70 5 -1.10 600003485 96766 129.01 6100 6350 6080 8250 4450 6350 6200.08 1.14 0 -6204 6516 6432 6266 6182 6016 6475 6225 116 1900 500 4440 10 1 23204527 1457 216.55 2.07 12 0.42 29.00 3038.00 11890 20240305 -47.18 3630 20240805 73.00 7300 -13.97 20250228 4600 36.52 20250123 9830 -36.11 20240312 3630 73.00 20240805 0.93 N 124500 500 116 억 265371 N N 0 N 00 N
11 20250311 150810 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -110 5 -1.73 569849495 91957 122.59 6100 6350 6080 8250 4450 6350 6196.91 1.14 0 -6453 6516 6432 6266 6182 6016 6475 6225 116 1900 500 4440 10 1 23204527 1448 215.17 2.05 12 0.40 29.00 3038.00 11890 20240305 -47.52 3630 20240805 71.90 7300 -14.52 20250228 4600 35.65 20250123 9830 -36.52 20240312 3630 71.90 20240805 0.93 N 124500 500 116 억 265371 N N 0 N 00 N
12 20250311 140810 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -120 5 -1.89 523069675 84440 112.57 6100 6350 6080 8250 4450 6350 6194.57 1.14 0 -6080 6516 6432 6266 6182 6016 6475 6225 116 1900 500 4440 10 1 23204527 1446 214.83 2.05 12 0.36 29.00 3038.00 11890 20240305 -47.60 3630 20240805 71.63 7300 -14.66 20250228 4600 35.43 20250123 9830 -36.62 20240312 3630 71.63 20240805 0.93 N 124500 500 116 억 265371 N N 0 N 00 N