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
189690/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
20250312,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,55,2,2.66,152019345,72323,173.87,2065,2125,2065,2680,1450,2065,2101.95,0.77,0,9024,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,579,12.25,0.78,06,0.26,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,55,2,2.66,146489095,69699,167.56,2065,2125,2065,2680,1450,2065,2101.74,0.77,0,9855,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,579,12.25,0.78,06,0.26,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,45,2,2.18,140479740,66853,160.72,2065,2125,2065,2680,1450,2065,2101.32,0.77,0,7860,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,576,12.20,0.78,06,0.24,173.00,2722.00,3165,20240229,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,35,2,1.69,128976180,61387,147.58,2065,2125,2065,2680,1450,2065,2101.03,0.77,0,7883,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,574,12.14,0.77,06,0.22,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,120907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,25,2,1.21,122382560,58260,140.06,2065,2125,2065,2680,1450,2065,2100.63,0.77,0,8549,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,571,12.08,0.77,06,0.21,173.00,2722.00,3165,20240229,-33.97,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,45,2,2.18,38446845,18389,44.21,2065,2110,2065,2680,1450,2065,2090.75,0.77,0,3693,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,576,12.20,0.78,06,0.07,173.00,2722.00,3165,20240229,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,5,2,0.24,2673055,1286,3.09,2065,2085,2065,2680,1450,2065,2078.58,0.77,0,-23,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,566,11.97,0.76,06,0.00,173.00,2722.00,3165,20240229,-34.60,1888,20241210,9.64,2245,-7.80,20250226,1971,5.02,20250123,3075,-32.68,20240403,1888,9.64,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,090909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,20,2,0.97,1435745,691,1.66,2065,2085,2065,2680,1450,2065,2077.78,0.77,0,-21,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,570,12.05,0.77,06,0.00,173.00,2722.00,3165,20240229,-34.12,1888,20241210,10.43,2245,-7.13,20250226,1971,5.78,20250123,3075,-32.20,20240403,1888,10.43,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250311,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-35,5,-1.67,85210308,41536,68.96,2050,2110,2030,2730,1470,2100,2051.47,0.80,0,-7522,2143,2121,2093,2071,2043,2107,2057,137,630,500,1300,5,1,27321969,564,11.94,0.76,06,0.15,173.00,2722.00,3165,20240229,-34.76,1888,20241210,9.38,2245,-8.02,20250226,1971,4.77,20250123,3075,-32.85,20240403,1888,9.38,20241210,1.57,N,189690,500,136 억,,217661,N,N,0,N,00,N
20250311,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-30,5,-1.43,79420443,38736,64.31,2050,2110,2030,2730,1470,2100,2050.29,0.80,0,-7017,2143,2121,2093,2071,2043,2107,2057,137,630,500,1300,5,1,27321969,566,11.97,0.76,06,0.14,173.00,2722.00,3165,20240229,-34.60,1888,20241210,9.64,2245,-7.80,20250226,1971,5.02,20250123,3075,-32.68,20240403,1888,9.64,20241210,1.57,N,189690,500,136 억,,217661,N,N,0,N,00,N
20250311,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-30,5,-1.43,69508493,33930,56.33,2050,2110,2030,2730,1470,2100,2048.58,0.80,0,-5050,2143,2121,2093,2071,2043,2107,2057,137,630,500,1300,5,1,27321969,566,11.97,0.76,06,0.12,173.00,2722.00,3165,20240229,-34.60,1888,20241210,9.64,2245,-7.80,20250226,1971,5.02,20250123,3075,-32.68,20240403,1888,9.64,20241210,1.57,N,189690,500,136 억,,217661,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 160905 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 55 2 2.66 152019345 72323 173.87 2065 2125 2065 2680 1450 2065 2101.95 0.77 0 9024 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 579 12.25 0.78 06 0.26 173.00 2722.00 3165 20240229 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
3 20250312 150907 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 55 2 2.66 146489095 69699 167.56 2065 2125 2065 2680 1450 2065 2101.74 0.77 0 9855 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 579 12.25 0.78 06 0.26 173.00 2722.00 3165 20240229 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
4 20250312 140904 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 45 2 2.18 140479740 66853 160.72 2065 2125 2065 2680 1450 2065 2101.32 0.77 0 7860 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 576 12.20 0.78 06 0.24 173.00 2722.00 3165 20240229 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
5 20250312 130905 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 35 2 1.69 128976180 61387 147.58 2065 2125 2065 2680 1450 2065 2101.03 0.77 0 7883 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 574 12.14 0.77 06 0.22 173.00 2722.00 3165 20240229 -33.65 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
6 20250312 120907 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 25 2 1.21 122382560 58260 140.06 2065 2125 2065 2680 1450 2065 2100.63 0.77 0 8549 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 571 12.08 0.77 06 0.21 173.00 2722.00 3165 20240229 -33.97 1888 20241210 10.70 2245 -6.90 20250226 1971 6.04 20250123 3075 -32.03 20240403 1888 10.70 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
7 20250312 110900 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 45 2 2.18 38446845 18389 44.21 2065 2110 2065 2680 1450 2065 2090.75 0.77 0 3693 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 576 12.20 0.78 06 0.07 173.00 2722.00 3165 20240229 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
8 20250312 100902 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 5 2 0.24 2673055 1286 3.09 2065 2085 2065 2680 1450 2065 2078.58 0.77 0 -23 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 566 11.97 0.76 06 0.00 173.00 2722.00 3165 20240229 -34.60 1888 20241210 9.64 2245 -7.80 20250226 1971 5.02 20250123 3075 -32.68 20240403 1888 9.64 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
9 20250312 090909 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 20 2 0.97 1435745 691 1.66 2065 2085 2065 2680 1450 2065 2077.78 0.77 0 -21 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 570 12.05 0.77 06 0.00 173.00 2722.00 3165 20240229 -34.12 1888 20241210 10.43 2245 -7.13 20250226 1971 5.78 20250123 3075 -32.20 20240403 1888 10.43 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
10 20250311 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 2065 -35 5 -1.67 85210308 41536 68.96 2050 2110 2030 2730 1470 2100 2051.47 0.80 0 -7522 2143 2121 2093 2071 2043 2107 2057 137 630 500 1300 5 1 27321969 564 11.94 0.76 06 0.15 173.00 2722.00 3165 20240229 -34.76 1888 20241210 9.38 2245 -8.02 20250226 1971 4.77 20250123 3075 -32.85 20240403 1888 9.38 20241210 1.57 N 189690 500 136 억 217661 N N 0 N 00 N
11 20250311 150901 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -30 5 -1.43 79420443 38736 64.31 2050 2110 2030 2730 1470 2100 2050.29 0.80 0 -7017 2143 2121 2093 2071 2043 2107 2057 137 630 500 1300 5 1 27321969 566 11.97 0.76 06 0.14 173.00 2722.00 3165 20240229 -34.60 1888 20241210 9.64 2245 -7.80 20250226 1971 5.02 20250123 3075 -32.68 20240403 1888 9.64 20241210 1.57 N 189690 500 136 억 217661 N N 0 N 00 N
12 20250311 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -30 5 -1.43 69508493 33930 56.33 2050 2110 2030 2730 1470 2100 2048.58 0.80 0 -5050 2143 2121 2093 2071 2043 2107 2057 137 630 500 1300 5 1 27321969 566 11.97 0.76 06 0.12 173.00 2722.00 3165 20240229 -34.60 1888 20241210 9.64 2245 -7.80 20250226 1971 5.02 20250123 3075 -32.68 20240403 1888 9.64 20241210 1.57 N 189690 500 136 억 217661 N N 0 N 00 N