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
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
20250318,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,230,2,3.48,1815039705,266615,171.17,6590,6910,6550,8580,4620,6600,6807.61,1.41,0,27525,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1585,235.52,2.25,12,1.15,29.00,3038.00,10780,20240306,-36.64,3630,20240805,88.15,7300,-6.44,20250228,4600,48.48,20250123,9260,-26.24,20240318,3630,88.15,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,220,2,3.33,1740981645,255775,164.21,6590,6910,6550,8580,4620,6600,6806.69,1.41,0,26338,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1583,235.17,2.24,12,1.10,29.00,3038.00,10780,20240306,-36.73,3630,20240805,87.88,7300,-6.58,20250228,4600,48.26,20250123,9260,-26.35,20240318,3630,87.88,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,220,2,3.33,1662728145,244292,156.83,6590,6910,6550,8580,4620,6600,6806.31,1.41,0,26285,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1583,235.17,2.24,12,1.05,29.00,3038.00,10780,20240306,-36.73,3630,20240805,87.88,7300,-6.58,20250228,4600,48.26,20250123,9260,-26.35,20240318,3630,87.88,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,240,2,3.64,1526973165,224329,144.02,6590,6910,6550,8580,4620,6600,6806.85,1.41,0,30303,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1587,235.86,2.25,12,0.97,29.00,3038.00,10780,20240306,-36.55,3630,20240805,88.43,7300,-6.30,20250228,4600,48.70,20250123,9260,-26.13,20240318,3630,88.43,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,280,2,4.24,1161956765,171318,109.99,6590,6900,6550,8580,4620,6600,6782.46,1.41,0,15587,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1596,237.24,2.26,12,0.74,29.00,3038.00,10780,20240306,-36.18,3630,20240805,89.53,7300,-5.75,20250228,4600,49.57,20250123,9260,-25.70,20240318,3630,89.53,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,110826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,250,2,3.79,911484205,134821,86.55,6590,6880,6550,8580,4620,6600,6760.70,1.41,0,7023,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1590,236.21,2.25,12,0.58,29.00,3038.00,10780,20240306,-36.46,3630,20240805,88.71,7300,-6.16,20250228,4600,48.91,20250123,9260,-26.03,20240318,3630,88.71,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,100829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,110,2,1.67,550660065,81757,52.49,6590,6870,6550,8580,4620,6600,6735.33,1.41,0,5530,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1557,231.38,2.21,12,0.35,29.00,3038.00,10780,20240306,-37.76,3630,20240805,84.85,7300,-8.08,20250228,4600,45.87,20250123,9260,-27.54,20240318,3630,84.85,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250318,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,20,2,0.30,85294230,12913,8.29,6590,6650,6550,8580,4620,6600,6605.30,1.41,0,3903,6946,6772,6516,6342,6086,6860,6430,116,1980,500,4620,10,1,23204527,1536,228.28,2.18,12,0.06,29.00,3038.00,10780,20240306,-38.59,3630,20240805,82.37,7300,-9.32,20250228,4600,43.91,20250123,9260,-28.51,20240318,3630,82.37,20240805,0.93,N,124500,500,116 억,,326975,N,N,0,N,00,N
20250317,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,280,2,4.43,993996915,153874,71.96,6430,6690,6260,8210,4430,6320,6459.72,1.38,0,9188,6660,6490,6400,6230,6140,6445,6185,116,1890,500,4420,10,1,23204527,1531,227.59,2.17,12,0.66,29.00,3038.00,11890,20240305,-44.49,3630,20240805,81.82,7300,-9.59,20250228,4600,43.48,20250123,9260,-28.73,20240318,3630,81.82,20240805,0.93,N,124500,500,116 억,,319302,N,N,0,N,00,N
20250317,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,280,2,4.43,910213275,141176,66.02,6430,6690,6260,8210,4430,6320,6447.37,1.38,0,7495,6660,6490,6400,6230,6140,6445,6185,116,1890,500,4420,10,1,23204527,1531,227.59,2.17,12,0.61,29.00,3038.00,11890,20240305,-44.49,3630,20240805,81.82,7300,-9.59,20250228,4600,43.48,20250123,9260,-28.73,20240318,3630,81.82,20240805,0.93,N,124500,500,116 억,,319302,N,N,0,N,00,N
20250317,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,40,2,0.63,419181360,66357,31.03,6430,6430,6260,8210,4430,6320,6317.06,1.38,0,-19692,6660,6490,6400,6230,6140,6445,6185,116,1890,500,4420,10,1,23204527,1476,219.31,2.09,12,0.29,29.00,3038.00,11890,20240305,-46.51,3630,20240805,75.21,7300,-12.88,20250228,4600,38.26,20250123,9260,-31.32,20240318,3630,75.21,20240805,0.93,N,124500,500,116 억,,319302,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 160826 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 230 2 3.48 1815039705 266615 171.17 6590 6910 6550 8580 4620 6600 6807.61 1.41 0 27525 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1585 235.52 2.25 12 1.15 29.00 3038.00 10780 20240306 -36.64 3630 20240805 88.15 7300 -6.44 20250228 4600 48.48 20250123 9260 -26.24 20240318 3630 88.15 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
3 20250318 150830 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 220 2 3.33 1740981645 255775 164.21 6590 6910 6550 8580 4620 6600 6806.69 1.41 0 26338 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1583 235.17 2.24 12 1.10 29.00 3038.00 10780 20240306 -36.73 3630 20240805 87.88 7300 -6.58 20250228 4600 48.26 20250123 9260 -26.35 20240318 3630 87.88 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
4 20250318 140827 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 220 2 3.33 1662728145 244292 156.83 6590 6910 6550 8580 4620 6600 6806.31 1.41 0 26285 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1583 235.17 2.24 12 1.05 29.00 3038.00 10780 20240306 -36.73 3630 20240805 87.88 7300 -6.58 20250228 4600 48.26 20250123 9260 -26.35 20240318 3630 87.88 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
5 20250318 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 240 2 3.64 1526973165 224329 144.02 6590 6910 6550 8580 4620 6600 6806.85 1.41 0 30303 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1587 235.86 2.25 12 0.97 29.00 3038.00 10780 20240306 -36.55 3630 20240805 88.43 7300 -6.30 20250228 4600 48.70 20250123 9260 -26.13 20240318 3630 88.43 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
6 20250318 120828 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 280 2 4.24 1161956765 171318 109.99 6590 6900 6550 8580 4620 6600 6782.46 1.41 0 15587 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1596 237.24 2.26 12 0.74 29.00 3038.00 10780 20240306 -36.18 3630 20240805 89.53 7300 -5.75 20250228 4600 49.57 20250123 9260 -25.70 20240318 3630 89.53 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
7 20250318 110826 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 250 2 3.79 911484205 134821 86.55 6590 6880 6550 8580 4620 6600 6760.70 1.41 0 7023 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1590 236.21 2.25 12 0.58 29.00 3038.00 10780 20240306 -36.46 3630 20240805 88.71 7300 -6.16 20250228 4600 48.91 20250123 9260 -26.03 20240318 3630 88.71 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
8 20250318 100829 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 110 2 1.67 550660065 81757 52.49 6590 6870 6550 8580 4620 6600 6735.33 1.41 0 5530 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1557 231.38 2.21 12 0.35 29.00 3038.00 10780 20240306 -37.76 3630 20240805 84.85 7300 -8.08 20250228 4600 45.87 20250123 9260 -27.54 20240318 3630 84.85 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
9 20250318 090831 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 20 2 0.30 85294230 12913 8.29 6590 6650 6550 8580 4620 6600 6605.30 1.41 0 3903 6946 6772 6516 6342 6086 6860 6430 116 1980 500 4620 10 1 23204527 1536 228.28 2.18 12 0.06 29.00 3038.00 10780 20240306 -38.59 3630 20240805 82.37 7300 -9.32 20250228 4600 43.91 20250123 9260 -28.51 20240318 3630 82.37 20240805 0.93 N 124500 500 116 억 326975 N N 0 N 00 N
10 20250317 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 280 2 4.43 993996915 153874 71.96 6430 6690 6260 8210 4430 6320 6459.72 1.38 0 9188 6660 6490 6400 6230 6140 6445 6185 116 1890 500 4420 10 1 23204527 1531 227.59 2.17 12 0.66 29.00 3038.00 11890 20240305 -44.49 3630 20240805 81.82 7300 -9.59 20250228 4600 43.48 20250123 9260 -28.73 20240318 3630 81.82 20240805 0.93 N 124500 500 116 억 319302 N N 0 N 00 N
11 20250317 150824 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 280 2 4.43 910213275 141176 66.02 6430 6690 6260 8210 4430 6320 6447.37 1.38 0 7495 6660 6490 6400 6230 6140 6445 6185 116 1890 500 4420 10 1 23204527 1531 227.59 2.17 12 0.61 29.00 3038.00 11890 20240305 -44.49 3630 20240805 81.82 7300 -9.59 20250228 4600 43.48 20250123 9260 -28.73 20240318 3630 81.82 20240805 0.93 N 124500 500 116 억 319302 N N 0 N 00 N
12 20250317 140826 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 40 2 0.63 419181360 66357 31.03 6430 6430 6260 8210 4430 6320 6317.06 1.38 0 -19692 6660 6490 6400 6230 6140 6445 6185 116 1890 500 4420 10 1 23204527 1476 219.31 2.09 12 0.29 29.00 3038.00 11890 20240305 -46.51 3630 20240805 75.21 7300 -12.88 20250228 4600 38.26 20250123 9260 -31.32 20240318 3630 75.21 20240805 0.93 N 124500 500 116 억 319302 N N 0 N 00 N