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
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
20250318,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-40,5,-0.63,152531000,24386,188.85,6280,6370,6200,8210,4430,6320,6254.86,4.57,0,-3007,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,925,4.92,0.72,12,0.17,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-80,5,-1.27,137142300,21930,169.83,6280,6370,6200,8210,4430,6320,6253.64,4.57,0,-2285,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,919,4.89,0.72,12,0.15,1276.00,8679.00,11930,20240426,-47.69,6050,20241209,3.14,7210,-13.45,20250103,6050,3.14,20250203,20000,-68.80,20240329,6050,3.14,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-70,5,-1.11,80724510,12866,99.64,6280,6370,6240,8210,4430,6320,6274.25,4.57,0,-2022,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,921,4.90,0.72,12,0.09,1276.00,8679.00,11930,20240426,-47.61,6050,20241209,3.31,7210,-13.31,20250103,6050,3.31,20250203,20000,-68.75,20240329,6050,3.31,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,130716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-30,5,-0.47,62153160,9896,76.64,6280,6370,6240,8210,4430,6320,6280.63,4.57,0,-1801,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,927,4.93,0.72,12,0.07,1276.00,8679.00,11930,20240426,-47.28,6050,20241209,3.97,7210,-12.76,20250103,6050,3.97,20250203,20000,-68.55,20240329,6050,3.97,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,120717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-40,5,-0.63,61517870,9795,75.85,6280,6370,6240,8210,4430,6320,6280.54,4.57,0,-1701,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,925,4.92,0.72,12,0.07,1276.00,8679.00,11930,20240426,-47.36,6050,20241209,3.80,7210,-12.90,20250103,6050,3.80,20250203,20000,-68.60,20240329,6050,3.80,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-60,5,-0.95,48788420,7769,60.16,6280,6370,6240,8210,4430,6320,6279.88,4.57,0,-1137,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,922,4.91,0.72,12,0.05,1276.00,8679.00,11930,20240426,-47.53,6050,20241209,3.47,7210,-13.18,20250103,6050,3.47,20250203,20000,-68.70,20240329,6050,3.47,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-20,5,-0.32,29877820,4760,36.86,6280,6370,6240,8210,4430,6320,6276.85,4.57,0,-731,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,928,4.94,0.73,12,0.03,1276.00,8679.00,11930,20240426,-47.19,6050,20241209,4.13,7210,-12.62,20250103,6050,4.13,20250203,20000,-68.50,20240329,6050,4.13,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250318,090720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-10,5,-0.16,17457370,2793,21.63,6280,6330,6240,8210,4430,6320,6250.40,4.57,0,985,6426,6372,6326,6272,6226,6350,6250,74,1890,500,4550,10,1,14730199,929,4.95,0.73,12,0.02,1276.00,8679.00,11930,20240426,-47.11,6050,20241209,4.30,7210,-12.48,20250103,6050,4.30,20250203,20000,-68.45,20240329,6050,4.30,20241209,1.49,N,089850,500,73 억,,673702,N,N,0,N,00,N
20250317,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-30,5,-0.47,81202560,12831,76.24,6350,6380,6280,8250,4450,6350,6328.62,4.55,0,3041,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,931,4.95,0.73,12,0.09,1276.00,8679.00,11930,20240426,-47.02,6050,20241209,4.46,7210,-12.34,20250103,6050,4.46,20250203,20000,-68.40,20240329,6050,4.46,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250317,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-30,5,-0.47,78213270,12358,73.43,6350,6380,6280,8250,4450,6350,6328.96,4.55,0,2991,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,931,4.95,0.73,12,0.08,1276.00,8679.00,11930,20240426,-47.02,6050,20241209,4.46,7210,-12.34,20250103,6050,4.46,20250203,20000,-68.40,20240329,6050,4.46,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250317,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-30,5,-0.47,72358200,11433,67.93,6350,6380,6280,8250,4450,6350,6328.89,4.55,0,2627,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,931,4.95,0.73,12,0.08,1276.00,8679.00,11930,20240426,-47.02,6050,20241209,4.46,7210,-12.34,20250103,6050,4.46,20250203,20000,-68.40,20240329,6050,4.46,20241209,1.49,N,089850,500,73 억,,670660,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 160716 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 -40 5 -0.63 152531000 24386 188.85 6280 6370 6200 8210 4430 6320 6254.86 4.57 0 -3007 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 925 4.92 0.72 12 0.17 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 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
3 20250318 150719 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -80 5 -1.27 137142300 21930 169.83 6280 6370 6200 8210 4430 6320 6253.64 4.57 0 -2285 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 919 4.89 0.72 12 0.15 1276.00 8679.00 11930 20240426 -47.69 6050 20241209 3.14 7210 -13.45 20250103 6050 3.14 20250203 20000 -68.80 20240329 6050 3.14 20241209 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
4 20250318 140718 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 -70 5 -1.11 80724510 12866 99.64 6280 6370 6240 8210 4430 6320 6274.25 4.57 0 -2022 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 921 4.90 0.72 12 0.09 1276.00 8679.00 11930 20240426 -47.61 6050 20241209 3.31 7210 -13.31 20250103 6050 3.31 20250203 20000 -68.75 20240329 6050 3.31 20241209 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
5 20250318 130716 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -30 5 -0.47 62153160 9896 76.64 6280 6370 6240 8210 4430 6320 6280.63 4.57 0 -1801 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 927 4.93 0.72 12 0.07 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 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
6 20250318 120717 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 -40 5 -0.63 61517870 9795 75.85 6280 6370 6240 8210 4430 6320 6280.54 4.57 0 -1701 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 925 4.92 0.72 12 0.07 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 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
7 20250318 110715 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -60 5 -0.95 48788420 7769 60.16 6280 6370 6240 8210 4430 6320 6279.88 4.57 0 -1137 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 922 4.91 0.72 12 0.05 1276.00 8679.00 11930 20240426 -47.53 6050 20241209 3.47 7210 -13.18 20250103 6050 3.47 20250203 20000 -68.70 20240329 6050 3.47 20241209 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
8 20250318 100718 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -20 5 -0.32 29877820 4760 36.86 6280 6370 6240 8210 4430 6320 6276.85 4.57 0 -731 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 928 4.94 0.73 12 0.03 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 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
9 20250318 090720 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -10 5 -0.16 17457370 2793 21.63 6280 6330 6240 8210 4430 6320 6250.40 4.57 0 985 6426 6372 6326 6272 6226 6350 6250 74 1890 500 4550 10 1 14730199 929 4.95 0.73 12 0.02 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 1.49 N 089850 500 73 억 673702 N N 0 N 00 N
10 20250317 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -30 5 -0.47 81202560 12831 76.24 6350 6380 6280 8250 4450 6350 6328.62 4.55 0 3041 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 931 4.95 0.73 12 0.09 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 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
11 20250317 150714 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -30 5 -0.47 78213270 12358 73.43 6350 6380 6280 8250 4450 6350 6328.96 4.55 0 2991 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 931 4.95 0.73 12 0.08 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 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
12 20250317 140716 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -30 5 -0.47 72358200 11433 67.93 6350 6380 6280 8250 4450 6350 6328.89 4.55 0 2627 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 931 4.95 0.73 12 0.08 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 1.49 N 089850 500 73 억 670660 N N 0 N 00 N