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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-40,5,-0.63,114108645,18317,128.82,6310,6310,6180,8190,4410,6300,6229.65,4.49,0,-8934,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,922,4.91,0.72,12,0.12,1276.00,8679.00,11930,20240426,-47.53,6050,20241209,3.47,7210,-13.18,20250103,6050,3.47,20250203,20000,-68.70,20240329,6050,3.47,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-110,5,-1.75,102711280,16485,115.94,6310,6310,6190,8190,4410,6300,6230.59,4.49,0,-7680,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,912,4.85,0.71,12,0.11,1276.00,8679.00,11930,20240426,-48.11,6050,20241209,2.31,7210,-14.15,20250103,6050,2.31,20250203,20000,-69.05,20240329,6050,2.31,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-100,5,-1.59,95384235,15303,107.62,6310,6310,6190,8190,4410,6300,6233.04,4.49,0,-6924,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,913,4.86,0.71,12,0.10,1276.00,8679.00,11930,20240426,-48.03,6050,20241209,2.48,7210,-14.01,20250103,6050,2.48,20250203,20000,-69.00,20240329,6050,2.48,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-90,5,-1.43,89806950,14404,101.30,6310,6310,6190,8190,4410,6300,6234.86,4.49,0,-6235,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,915,4.87,0.72,12,0.10,1276.00,8679.00,11930,20240426,-47.95,6050,20241209,2.64,7210,-13.87,20250103,6050,2.64,20250203,20000,-68.95,20240329,6050,2.64,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-80,5,-1.27,61711680,9879,69.48,6310,6310,6220,8190,4410,6300,6246.75,4.49,0,-3335,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,916,4.87,0.72,12,0.07,1276.00,8679.00,11930,20240426,-47.86,6050,20241209,2.81,7210,-13.73,20250103,6050,2.81,20250203,20000,-68.90,20240329,6050,2.81,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,110708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-50,5,-0.79,41086630,6572,46.22,6310,6310,6230,8190,4410,6300,6251.77,4.49,0,-670,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,921,4.90,0.72,12,0.04,1276.00,8679.00,11930,20240426,-47.61,6050,20241209,3.31,7210,-13.31,20250103,6050,3.31,20250203,20000,-68.75,20240329,6050,3.31,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,100708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-40,5,-0.63,32949970,5272,37.08,6310,6310,6230,8190,4410,6300,6249.99,4.49,0,66,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,922,4.91,0.72,12,0.04,1276.00,8679.00,11930,20240426,-47.53,6050,20241209,3.47,7210,-13.18,20250103,6050,3.47,20250203,20000,-68.70,20240329,6050,3.47,20241209,1.48,N,089850,500,73 억,,661712,N,N,0,N,00,N
20250313,090710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,0,3,0.00,529170,84,0.59,6310,6310,6250,8190,4410,6300,6299.64,4.49,0,-80,6433,6366,6313,6246,6193,6340,6220,74,1890,500,4530,10,1,14730199,928,4.94,0.73,12,0.00,1276.00,8679.00,11930,20240426,-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,,661712,N,N,0,N,00,N
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
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 20250313 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -40 5 -0.63 114108645 18317 128.82 6310 6310 6180 8190 4410 6300 6229.65 4.49 0 -8934 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 922 4.91 0.72 12 0.12 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 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
3 20250313 150709 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -110 5 -1.75 102711280 16485 115.94 6310 6310 6190 8190 4410 6300 6230.59 4.49 0 -7680 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 912 4.85 0.71 12 0.11 1276.00 8679.00 11930 20240426 -48.11 6050 20241209 2.31 7210 -14.15 20250103 6050 2.31 20250203 20000 -69.05 20240329 6050 2.31 20241209 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
4 20250313 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -100 5 -1.59 95384235 15303 107.62 6310 6310 6190 8190 4410 6300 6233.04 4.49 0 -6924 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 913 4.86 0.71 12 0.10 1276.00 8679.00 11930 20240426 -48.03 6050 20241209 2.48 7210 -14.01 20250103 6050 2.48 20250203 20000 -69.00 20240329 6050 2.48 20241209 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
5 20250313 130709 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 -90 5 -1.43 89806950 14404 101.30 6310 6310 6190 8190 4410 6300 6234.86 4.49 0 -6235 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 915 4.87 0.72 12 0.10 1276.00 8679.00 11930 20240426 -47.95 6050 20241209 2.64 7210 -13.87 20250103 6050 2.64 20250203 20000 -68.95 20240329 6050 2.64 20241209 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
6 20250313 120709 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 -80 5 -1.27 61711680 9879 69.48 6310 6310 6220 8190 4410 6300 6246.75 4.49 0 -3335 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 916 4.87 0.72 12 0.07 1276.00 8679.00 11930 20240426 -47.86 6050 20241209 2.81 7210 -13.73 20250103 6050 2.81 20250203 20000 -68.90 20240329 6050 2.81 20241209 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
7 20250313 110708 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 -50 5 -0.79 41086630 6572 46.22 6310 6310 6230 8190 4410 6300 6251.77 4.49 0 -670 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 921 4.90 0.72 12 0.04 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 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
8 20250313 100708 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -40 5 -0.63 32949970 5272 37.08 6310 6310 6230 8190 4410 6300 6249.99 4.49 0 66 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 922 4.91 0.72 12 0.04 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 1.48 N 089850 500 73 억 661712 N N 0 N 00 N
9 20250313 090710 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 0 3 0.00 529170 84 0.59 6310 6310 6250 8190 4410 6300 6299.64 4.49 0 -80 6433 6366 6313 6246 6193 6340 6220 74 1890 500 4530 10 1 14730199 928 4.94 0.73 12 0.00 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 661712 N N 0 N 00 N
10 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
11 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
12 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