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
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
20250313,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-90,5,-1.41,538598235,85502,80.78,6380,6440,6210,8290,4470,6380,6299.25,1.20,0,-22574,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1460,216.90,2.07,12,0.37,29.00,3038.00,11890,20240305,-47.10,3630,20240805,73.28,7300,-13.84,20250228,4600,36.74,20250123,9350,-32.73,20240315,3630,73.28,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-90,5,-1.41,516150145,81926,77.40,6380,6440,6210,8290,4470,6380,6300.20,1.20,0,-20149,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1460,216.90,2.07,12,0.35,29.00,3038.00,11890,20240305,-47.10,3630,20240805,73.28,7300,-13.84,20250228,4600,36.74,20250123,9350,-32.73,20240315,3630,73.28,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,140817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-120,5,-1.88,371642005,58854,55.60,6380,6440,6240,8290,4470,6380,6314.64,1.20,0,-16652,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1453,215.86,2.06,12,0.25,29.00,3038.00,11890,20240305,-47.35,3630,20240805,72.45,7300,-14.25,20250228,4600,36.09,20250123,9350,-33.05,20240315,3630,72.45,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,130818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-70,5,-1.10,313583655,49579,46.84,6380,6440,6270,8290,4470,6380,6324.93,1.20,0,-14951,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1464,217.59,2.08,12,0.21,29.00,3038.00,11890,20240305,-46.93,3630,20240805,73.83,7300,-13.56,20250228,4600,37.17,20250123,9350,-32.51,20240315,3630,73.83,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,120818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-60,5,-0.94,258040325,40747,38.50,6380,6440,6280,8290,4470,6380,6332.74,1.20,0,-11868,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1467,217.93,2.08,12,0.18,29.00,3038.00,11890,20240305,-46.85,3630,20240805,74.10,7300,-13.42,20250228,4600,37.39,20250123,9350,-32.41,20240315,3630,74.10,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,110819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-20,5,-0.31,214119060,33806,31.94,6380,6440,6280,8290,4470,6380,6333.76,1.20,0,-8945,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1476,219.31,2.09,12,0.15,29.00,3038.00,11890,20240305,-46.51,3630,20240805,75.21,7300,-12.88,20250228,4600,38.26,20250123,9350,-31.98,20240315,3630,75.21,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,100817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-50,5,-0.78,144747070,22845,21.58,6380,6440,6280,8290,4470,6380,6336.05,1.20,0,-8619,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1469,218.28,2.08,12,0.10,29.00,3038.00,11890,20240305,-46.76,3630,20240805,74.38,7300,-13.29,20250228,4600,37.61,20250123,9350,-32.30,20240315,3630,74.38,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
20250313,090819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-10,5,-0.16,16313180,2566,2.42,6380,6440,6320,8290,4470,6380,6357.44,1.20,0,-1413,6633,6506,6343,6216,6053,6570,6280,116,1910,500,4460,10,1,23204527,1478,219.66,2.10,12,0.01,29.00,3038.00,11890,20240305,-46.43,3630,20240805,75.48,7300,-12.74,20250228,4600,38.48,20250123,9350,-31.87,20240315,3630,75.48,20240805,0.93,N,124500,500,116 억,,278472,N,N,0,N,00,N
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
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 160817 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -90 5 -1.41 538598235 85502 80.78 6380 6440 6210 8290 4470 6380 6299.25 1.20 0 -22574 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1460 216.90 2.07 12 0.37 29.00 3038.00 11890 20240305 -47.10 3630 20240805 73.28 7300 -13.84 20250228 4600 36.74 20250123 9350 -32.73 20240315 3630 73.28 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
3 20250313 150818 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -90 5 -1.41 516150145 81926 77.40 6380 6440 6210 8290 4470 6380 6300.20 1.20 0 -20149 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1460 216.90 2.07 12 0.35 29.00 3038.00 11890 20240305 -47.10 3630 20240805 73.28 7300 -13.84 20250228 4600 36.74 20250123 9350 -32.73 20240315 3630 73.28 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
4 20250313 140817 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -120 5 -1.88 371642005 58854 55.60 6380 6440 6240 8290 4470 6380 6314.64 1.20 0 -16652 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1453 215.86 2.06 12 0.25 29.00 3038.00 11890 20240305 -47.35 3630 20240805 72.45 7300 -14.25 20250228 4600 36.09 20250123 9350 -33.05 20240315 3630 72.45 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
5 20250313 130818 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -70 5 -1.10 313583655 49579 46.84 6380 6440 6270 8290 4470 6380 6324.93 1.20 0 -14951 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1464 217.59 2.08 12 0.21 29.00 3038.00 11890 20240305 -46.93 3630 20240805 73.83 7300 -13.56 20250228 4600 37.17 20250123 9350 -32.51 20240315 3630 73.83 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
6 20250313 120818 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -60 5 -0.94 258040325 40747 38.50 6380 6440 6280 8290 4470 6380 6332.74 1.20 0 -11868 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1467 217.93 2.08 12 0.18 29.00 3038.00 11890 20240305 -46.85 3630 20240805 74.10 7300 -13.42 20250228 4600 37.39 20250123 9350 -32.41 20240315 3630 74.10 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
7 20250313 110819 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 -20 5 -0.31 214119060 33806 31.94 6380 6440 6280 8290 4470 6380 6333.76 1.20 0 -8945 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1476 219.31 2.09 12 0.15 29.00 3038.00 11890 20240305 -46.51 3630 20240805 75.21 7300 -12.88 20250228 4600 38.26 20250123 9350 -31.98 20240315 3630 75.21 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
8 20250313 100817 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -50 5 -0.78 144747070 22845 21.58 6380 6440 6280 8290 4470 6380 6336.05 1.20 0 -8619 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1469 218.28 2.08 12 0.10 29.00 3038.00 11890 20240305 -46.76 3630 20240805 74.38 7300 -13.29 20250228 4600 37.61 20250123 9350 -32.30 20240315 3630 74.38 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
9 20250313 090819 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -10 5 -0.16 16313180 2566 2.42 6380 6440 6320 8290 4470 6380 6357.44 1.20 0 -1413 6633 6506 6343 6216 6053 6570 6280 116 1910 500 4460 10 1 23204527 1478 219.66 2.10 12 0.01 29.00 3038.00 11890 20240305 -46.43 3630 20240805 75.48 7300 -12.74 20250228 4600 38.48 20250123 9350 -31.87 20240315 3630 75.48 20240805 0.93 N 124500 500 116 억 278472 N N 0 N 00 N
10 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
11 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
12 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