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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-20,5,-0.94,66832020,31627,56.29,2135,2140,2100,2765,1495,2130,2113.13,0.85,0,-1595,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,576,12.20,0.78,06,0.12,173.00,2722.00,3075,20240403,-31.38,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,51007395,24129,42.94,2135,2140,2100,2765,1495,2130,2113.95,0.85,0,-1394,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,579,12.25,0.78,06,0.09,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,33191860,15707,27.95,2135,2140,2100,2765,1495,2130,2113.19,0.85,0,-2064,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,579,12.25,0.78,06,0.06,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-5,5,-0.23,31065490,14704,26.17,2135,2140,2100,2765,1495,2130,2112.72,0.85,0,-1264,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,581,12.28,0.78,06,0.05,173.00,2722.00,3075,20240403,-30.89,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,120922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-5,5,-0.23,30767950,14563,25.92,2135,2140,2100,2765,1495,2130,2112.75,0.85,0,-1264,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,581,12.28,0.78,06,0.05,173.00,2722.00,3075,20240403,-30.89,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,110921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,26684230,12641,22.50,2135,2140,2100,2765,1495,2130,2110.93,0.85,0,351,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,579,12.25,0.78,06,0.05,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,100923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,0,3,0.00,22233870,10539,18.76,2135,2140,2100,2765,1495,2130,2109.68,0.85,0,759,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,582,12.31,0.78,06,0.04,173.00,2722.00,3075,20240403,-30.73,1888,20241210,12.82,2245,-5.12,20250226,1971,8.07,20250123,3075,-30.73,20240403,1888,12.82,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250318,090925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,10,2,0.47,1346635,630,1.12,2135,2140,2120,2765,1495,2130,2137.52,0.85,0,-312,2190,2160,2140,2110,2090,2150,2100,137,635,500,1320,5,1,27321969,585,12.37,0.79,06,0.00,173.00,2722.00,3075,20240403,-30.41,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.48,N,189690,500,136 억,,232120,N,N,0,N,00,N
20250317,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-20,5,-0.93,120169325,56187,145.12,2160,2170,2120,2795,1505,2150,2138.74,0.85,0,209,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,582,12.31,0.78,06,0.21,173.00,2722.00,3100,20240305,-31.29,1888,20241210,12.82,2245,-5.12,20250226,1971,8.07,20250123,3075,-30.73,20240403,1888,12.82,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250317,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-10,5,-0.47,112651705,52661,136.01,2160,2170,2120,2795,1505,2150,2139.19,0.85,0,543,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,585,12.37,0.79,06,0.19,173.00,2722.00,3100,20240305,-30.97,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250317,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-10,5,-0.47,108880475,50897,131.46,2160,2170,2120,2795,1505,2150,2139.23,0.85,0,-372,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,585,12.37,0.79,06,0.19,173.00,2722.00,3100,20240305,-30.97,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.48,N,189690,500,136 억,,231408,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 20250318 160920 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -20 5 -0.94 66832020 31627 56.29 2135 2140 2100 2765 1495 2130 2113.13 0.85 0 -1595 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 576 12.20 0.78 06 0.12 173.00 2722.00 3075 20240403 -31.38 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
3 20250318 150924 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -10 5 -0.47 51007395 24129 42.94 2135 2140 2100 2765 1495 2130 2113.95 0.85 0 -1394 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 579 12.25 0.78 06 0.09 173.00 2722.00 3075 20240403 -31.06 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
4 20250318 140922 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -10 5 -0.47 33191860 15707 27.95 2135 2140 2100 2765 1495 2130 2113.19 0.85 0 -2064 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 579 12.25 0.78 06 0.06 173.00 2722.00 3075 20240403 -31.06 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
5 20250318 130921 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 -5 5 -0.23 31065490 14704 26.17 2135 2140 2100 2765 1495 2130 2112.72 0.85 0 -1264 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 581 12.28 0.78 06 0.05 173.00 2722.00 3075 20240403 -30.89 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3075 -30.89 20240403 1888 12.55 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
6 20250318 120922 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 -5 5 -0.23 30767950 14563 25.92 2135 2140 2100 2765 1495 2130 2112.75 0.85 0 -1264 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 581 12.28 0.78 06 0.05 173.00 2722.00 3075 20240403 -30.89 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3075 -30.89 20240403 1888 12.55 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
7 20250318 110921 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -10 5 -0.47 26684230 12641 22.50 2135 2140 2100 2765 1495 2130 2110.93 0.85 0 351 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 579 12.25 0.78 06 0.05 173.00 2722.00 3075 20240403 -31.06 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
8 20250318 100923 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 0 3 0.00 22233870 10539 18.76 2135 2140 2100 2765 1495 2130 2109.68 0.85 0 759 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 582 12.31 0.78 06 0.04 173.00 2722.00 3075 20240403 -30.73 1888 20241210 12.82 2245 -5.12 20250226 1971 8.07 20250123 3075 -30.73 20240403 1888 12.82 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
9 20250318 090925 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 10 2 0.47 1346635 630 1.12 2135 2140 2120 2765 1495 2130 2137.52 0.85 0 -312 2190 2160 2140 2110 2090 2150 2100 137 635 500 1320 5 1 27321969 585 12.37 0.79 06 0.00 173.00 2722.00 3075 20240403 -30.41 1888 20241210 13.35 2245 -4.68 20250226 1971 8.57 20250123 3075 -30.41 20240403 1888 13.35 20241210 1.48 N 189690 500 136 억 232120 N N 0 N 00 N
10 20250317 160919 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 -20 5 -0.93 120169325 56187 145.12 2160 2170 2120 2795 1505 2150 2138.74 0.85 0 209 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 582 12.31 0.78 06 0.21 173.00 2722.00 3100 20240305 -31.29 1888 20241210 12.82 2245 -5.12 20250226 1971 8.07 20250123 3075 -30.73 20240403 1888 12.82 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N
11 20250317 150918 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -10 5 -0.47 112651705 52661 136.01 2160 2170 2120 2795 1505 2150 2139.19 0.85 0 543 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 585 12.37 0.79 06 0.19 173.00 2722.00 3100 20240305 -30.97 1888 20241210 13.35 2245 -4.68 20250226 1971 8.57 20250123 3075 -30.41 20240403 1888 13.35 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N
12 20250317 140920 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -10 5 -0.47 108880475 50897 131.46 2160 2170 2120 2795 1505 2150 2139.23 0.85 0 -372 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 585 12.37 0.79 06 0.19 173.00 2722.00 3100 20240305 -30.97 1888 20241210 13.35 2245 -4.68 20250226 1971 8.57 20250123 3075 -30.41 20240403 1888 13.35 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N