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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,30,2,0.47,58551580,9252,54.97,6350,6380,6280,8250,4450,6350,6328.53,4.55,0,1861,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,940,5.00,0.74,12,0.06,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,7210,-11.51,20250103,6050,5.45,20250203,20000,-68.10,20240329,6050,5.45,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250317,120714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,20,2,0.31,39373460,6235,37.05,6350,6380,6280,8250,4450,6350,6314.91,4.55,0,3769,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,938,4.99,0.73,12,0.04,1276.00,8679.00,11930,20240426,-46.61,6050,20241209,5.29,7210,-11.65,20250103,6050,5.29,20250203,20000,-68.15,20240329,6050,5.29,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250317,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,0,3,0.00,37986040,6017,35.75,6350,6380,6280,8250,4450,6350,6313.12,4.55,0,3828,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,935,4.98,0.73,12,0.04,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250317,100715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-10,5,-0.16,34439580,5458,32.43,6350,6380,6280,8250,4450,6350,6309.93,4.55,0,3675,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,934,4.97,0.73,12,0.04,1276.00,8679.00,11930,20240426,-46.86,6050,20241209,4.79,7210,-12.07,20250103,6050,4.79,20250203,20000,-68.30,20240329,6050,4.79,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250317,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,0,3,0.00,171440,27,0.16,6350,6350,6340,8250,4450,6350,6349.63,4.55,0,-4,6443,6396,6313,6266,6183,6420,6290,74,1900,500,4570,10,1,14730199,935,4.98,0.73,12,0.00,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.49,N,089850,500,73 억,,670660,N,N,0,N,00,N
20250314,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,90,2,1.44,105567890,16829,91.88,6280,6360,6230,8130,4390,6260,6272.82,4.50,0,7881,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,935,4.98,0.73,12,0.11,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.48,N,089850,500,73 억,,662778,N,N,0,N,00,N
20250314,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,40,2,0.64,99158710,15816,86.35,6280,6340,6230,8130,4390,6260,6269.52,4.50,0,7934,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,928,4.94,0.73,12,0.11,1276.00,8679.00,11930,20240426,-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,,662778,N,N,0,N,00,N
20250314,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,30,2,0.48,94239850,15032,82.07,6280,6340,6230,8130,4390,6260,6269.28,4.50,0,7736,6380,6320,6250,6190,6120,6285,6155,74,1870,500,4500,10,1,14730199,927,4.93,0.72,12,0.10,1276.00,8679.00,11930,20240426,-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,,662778,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 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
3 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
4 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
5 20250317 130715 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 30 2 0.47 58551580 9252 54.97 6350 6380 6280 8250 4450 6350 6328.53 4.55 0 1861 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 940 5.00 0.74 12 0.06 1276.00 8679.00 11930 20240426 -46.52 6050 20241209 5.45 7210 -11.51 20250103 6050 5.45 20250203 20000 -68.10 20240329 6050 5.45 20241209 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
6 20250317 120714 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 20 2 0.31 39373460 6235 37.05 6350 6380 6280 8250 4450 6350 6314.91 4.55 0 3769 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 938 4.99 0.73 12 0.04 1276.00 8679.00 11930 20240426 -46.61 6050 20241209 5.29 7210 -11.65 20250103 6050 5.29 20250203 20000 -68.15 20240329 6050 5.29 20241209 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
7 20250317 110716 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 0 3 0.00 37986040 6017 35.75 6350 6380 6280 8250 4450 6350 6313.12 4.55 0 3828 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 935 4.98 0.73 12 0.04 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 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
8 20250317 100715 57 100.00 KOSDAQ IT 서비스 N N N N N 6340 -10 5 -0.16 34439580 5458 32.43 6350 6380 6280 8250 4450 6350 6309.93 4.55 0 3675 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 934 4.97 0.73 12 0.04 1276.00 8679.00 11930 20240426 -46.86 6050 20241209 4.79 7210 -12.07 20250103 6050 4.79 20250203 20000 -68.30 20240329 6050 4.79 20241209 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
9 20250317 090716 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 0 3 0.00 171440 27 0.16 6350 6350 6340 8250 4450 6350 6349.63 4.55 0 -4 6443 6396 6313 6266 6183 6420 6290 74 1900 500 4570 10 1 14730199 935 4.98 0.73 12 0.00 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 1.49 N 089850 500 73 억 670660 N N 0 N 00 N
10 20250314 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 90 2 1.44 105567890 16829 91.88 6280 6360 6230 8130 4390 6260 6272.82 4.50 0 7881 6380 6320 6250 6190 6120 6285 6155 74 1870 500 4500 10 1 14730199 935 4.98 0.73 12 0.11 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 1.48 N 089850 500 73 억 662778 N N 0 N 00 N
11 20250314 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 40 2 0.64 99158710 15816 86.35 6280 6340 6230 8130 4390 6260 6269.52 4.50 0 7934 6380 6320 6250 6190 6120 6285 6155 74 1870 500 4500 10 1 14730199 928 4.94 0.73 12 0.11 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 662778 N N 0 N 00 N
12 20250314 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 30 2 0.48 94239850 15032 82.07 6280 6340 6230 8130 4390 6260 6269.28 4.50 0 7736 6380 6320 6250 6190 6120 6285 6155 74 1870 500 4500 10 1 14730199 927 4.93 0.72 12 0.10 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 662778 N N 0 N 00 N