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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089230/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
20250312,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,-13,5,-1.63,43559033,55079,175.38,776,825,775,1037,559,798,790.85,0.56,0,7741,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,172,-0.43,0.50,12,0.25,-1808.00,1574.00,2995,20240229,-73.79,761,20241209,3.15,1276,-38.48,20250110,775,1.29,20250312,2360,-66.74,20240426,761,3.15,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,5,2,0.63,42111177,53254,169.57,776,825,775,1037,559,798,790.76,0.56,0,7841,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.44,0.51,12,0.24,-1808.00,1574.00,2995,20240229,-73.19,761,20241209,5.52,1276,-37.07,20250110,775,3.61,20250312,2360,-65.97,20240426,761,5.52,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,6,2,0.75,39639674,50171,159.75,776,825,775,1037,559,798,790.09,0.56,0,8142,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.44,0.51,12,0.23,-1808.00,1574.00,2995,20240229,-73.16,761,20241209,5.65,1276,-36.99,20250110,775,3.74,20250312,2360,-65.93,20240426,761,5.65,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,130703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,7,2,0.88,37651390,47689,151.85,776,825,775,1037,559,798,789.52,0.56,0,8666,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.45,0.51,12,0.22,-1808.00,1574.00,2995,20240229,-73.12,761,20241209,5.78,1276,-36.91,20250110,775,3.87,20250312,2360,-65.89,20240426,761,5.78,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,7,2,0.88,35103410,44523,141.77,776,825,775,1037,559,798,788.43,0.56,0,9164,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.45,0.51,12,0.20,-1808.00,1574.00,2995,20240229,-73.12,761,20241209,5.78,1276,-36.91,20250110,775,3.87,20250312,2360,-65.89,20240426,761,5.78,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,6,2,0.75,34669663,43981,140.04,776,825,775,1037,559,798,788.29,0.56,0,9236,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.44,0.51,12,0.20,-1808.00,1574.00,2995,20240229,-73.16,761,20241209,5.65,1276,-36.99,20250110,775,3.74,20250312,2360,-65.93,20240426,761,5.65,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,100701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,5,2,0.63,28830642,36652,116.71,776,825,775,1037,559,798,786.60,0.56,0,9150,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.44,0.51,12,0.17,-1808.00,1574.00,2995,20240229,-73.19,761,20241209,5.52,1276,-37.07,20250110,775,3.61,20250312,2360,-65.97,20240426,761,5.52,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-22,5,-2.76,12187293,15675,49.91,776,797,775,1037,559,798,777.50,0.56,0,1409,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,170,-0.43,0.49,12,0.07,-1808.00,1574.00,2995,20240229,-74.09,761,20241209,1.97,1276,-39.18,20250110,775,0.13,20250312,2360,-67.12,20240426,761,1.97,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250311,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,-2,5,-0.25,25124463,31405,78.30,800,818,788,1040,560,800,800.01,0.56,0,515,826,813,803,790,780,819,796,219,240,1000,480,1,1,21882953,175,-0.44,0.51,12,0.14,-1808.00,1574.00,2995,20240229,-73.36,761,20241209,4.86,1276,-37.46,20250110,780,2.31,20250307,2360,-66.19,20240426,761,4.86,20241209,0.20,N,089230,1000,218 억,,121772,N,N,0,N,00,N
20250311,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,1,2,0.12,23403061,29252,72.93,800,818,788,1040,560,800,800.05,0.56,0,313,826,813,803,790,780,819,796,219,240,1000,480,1,1,21882953,175,-0.44,0.51,12,0.13,-1808.00,1574.00,2995,20240229,-73.26,761,20241209,5.26,1276,-37.23,20250110,780,2.69,20250307,2360,-66.06,20240426,761,5.26,20241209,0.20,N,089230,1000,218 억,,121772,N,N,0,N,00,N
20250311,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,4,2,0.50,22366926,27955,69.70,800,818,788,1040,560,800,800.10,0.56,0,897,826,813,803,790,780,819,796,219,240,1000,480,1,1,21882953,176,-0.44,0.51,12,0.13,-1808.00,1574.00,2995,20240229,-73.16,761,20241209,5.65,1276,-36.99,20250110,780,3.08,20250307,2360,-65.93,20240426,761,5.65,20241209,0.20,N,089230,1000,218 억,,121772,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 20250312 160703 57 100.00 KOSDAQ IT 서비스 N N N N N 785 -13 5 -1.63 43559033 55079 175.38 776 825 775 1037 559 798 790.85 0.56 0 7741 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 172 -0.43 0.50 12 0.25 -1808.00 1574.00 2995 20240229 -73.79 761 20241209 3.15 1276 -38.48 20250110 775 1.29 20250312 2360 -66.74 20240426 761 3.15 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
3 20250312 150705 57 100.00 KOSDAQ IT 서비스 N N N N N 803 5 2 0.63 42111177 53254 169.57 776 825 775 1037 559 798 790.76 0.56 0 7841 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.44 0.51 12 0.24 -1808.00 1574.00 2995 20240229 -73.19 761 20241209 5.52 1276 -37.07 20250110 775 3.61 20250312 2360 -65.97 20240426 761 5.52 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
4 20250312 140703 57 100.00 KOSDAQ IT 서비스 N N N N N 804 6 2 0.75 39639674 50171 159.75 776 825 775 1037 559 798 790.09 0.56 0 8142 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.44 0.51 12 0.23 -1808.00 1574.00 2995 20240229 -73.16 761 20241209 5.65 1276 -36.99 20250110 775 3.74 20250312 2360 -65.93 20240426 761 5.65 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
5 20250312 130703 57 100.00 KOSDAQ IT 서비스 N N N N N 805 7 2 0.88 37651390 47689 151.85 776 825 775 1037 559 798 789.52 0.56 0 8666 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.45 0.51 12 0.22 -1808.00 1574.00 2995 20240229 -73.12 761 20241209 5.78 1276 -36.91 20250110 775 3.87 20250312 2360 -65.89 20240426 761 5.78 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
6 20250312 120705 57 100.00 KOSDAQ IT 서비스 N N N N N 805 7 2 0.88 35103410 44523 141.77 776 825 775 1037 559 798 788.43 0.56 0 9164 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.45 0.51 12 0.20 -1808.00 1574.00 2995 20240229 -73.12 761 20241209 5.78 1276 -36.91 20250110 775 3.87 20250312 2360 -65.89 20240426 761 5.78 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
7 20250312 110700 57 100.00 KOSDAQ IT 서비스 N N N N N 804 6 2 0.75 34669663 43981 140.04 776 825 775 1037 559 798 788.29 0.56 0 9236 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.44 0.51 12 0.20 -1808.00 1574.00 2995 20240229 -73.16 761 20241209 5.65 1276 -36.99 20250110 775 3.74 20250312 2360 -65.93 20240426 761 5.65 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
8 20250312 100701 57 100.00 KOSDAQ IT 서비스 N N N N N 803 5 2 0.63 28830642 36652 116.71 776 825 775 1037 559 798 786.60 0.56 0 9150 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.44 0.51 12 0.17 -1808.00 1574.00 2995 20240229 -73.19 761 20241209 5.52 1276 -37.07 20250110 775 3.61 20250312 2360 -65.97 20240426 761 5.52 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
9 20250312 090706 57 100.00 KOSDAQ IT 서비스 N N N N N 776 -22 5 -2.76 12187293 15675 49.91 776 797 775 1037 559 798 777.50 0.56 0 1409 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 170 -0.43 0.49 12 0.07 -1808.00 1574.00 2995 20240229 -74.09 761 20241209 1.97 1276 -39.18 20250110 775 0.13 20250312 2360 -67.12 20240426 761 1.97 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
10 20250311 160657 57 100.00 KOSDAQ IT 서비스 N N N N N 798 -2 5 -0.25 25124463 31405 78.30 800 818 788 1040 560 800 800.01 0.56 0 515 826 813 803 790 780 819 796 219 240 1000 480 1 1 21882953 175 -0.44 0.51 12 0.14 -1808.00 1574.00 2995 20240229 -73.36 761 20241209 4.86 1276 -37.46 20250110 780 2.31 20250307 2360 -66.19 20240426 761 4.86 20241209 0.20 N 089230 1000 218 억 121772 N N 0 N 00 N
11 20250311 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 801 1 2 0.12 23403061 29252 72.93 800 818 788 1040 560 800 800.05 0.56 0 313 826 813 803 790 780 819 796 219 240 1000 480 1 1 21882953 175 -0.44 0.51 12 0.13 -1808.00 1574.00 2995 20240229 -73.26 761 20241209 5.26 1276 -37.23 20250110 780 2.69 20250307 2360 -66.06 20240426 761 5.26 20241209 0.20 N 089230 1000 218 억 121772 N N 0 N 00 N
12 20250311 140701 57 100.00 KOSDAQ IT 서비스 N N N N N 804 4 2 0.50 22366926 27955 69.70 800 818 788 1040 560 800 800.10 0.56 0 897 826 813 803 790 780 819 796 219 240 1000 480 1 1 21882953 176 -0.44 0.51 12 0.13 -1808.00 1574.00 2995 20240229 -73.16 761 20241209 5.65 1276 -36.99 20250110 780 3.08 20250307 2360 -65.93 20240426 761 5.65 20241209 0.20 N 089230 1000 218 억 121772 N N 0 N 00 N