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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-5,5,-0.23,93080395,43465,112.26,2160,2170,2125,2795,1505,2150,2141.50,0.85,0,-756,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,586,12.40,0.79,06,0.16,173.00,2722.00,3100,20240305,-30.81,1888,20241210,13.61,2245,-4.45,20250226,1971,8.83,20250123,3075,-30.24,20240403,1888,13.61,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250317,120919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-25,5,-1.16,46061580,21438,55.37,2160,2170,2125,2795,1505,2150,2148.60,0.85,0,-756,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,581,12.28,0.78,06,0.08,173.00,2722.00,3100,20240305,-31.45,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250317,110919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,0,3,0.00,38001680,17662,45.62,2160,2170,2135,2795,1505,2150,2151.61,0.85,0,-757,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,587,12.43,0.79,06,0.06,173.00,2722.00,3100,20240305,-30.65,1888,20241210,13.88,2245,-4.23,20250226,1971,9.08,20250123,3075,-30.08,20240403,1888,13.88,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250317,100918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,5,2,0.23,15342935,7119,18.39,2160,2170,2140,2795,1505,2150,2155.21,0.85,0,-419,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,589,12.46,0.79,06,0.03,173.00,2722.00,3100,20240305,-30.48,1888,20241210,14.14,2245,-4.01,20250226,1971,9.34,20250123,3075,-29.92,20240403,1888,14.14,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250317,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,5,2,0.23,6796760,3154,8.15,2160,2170,2140,2795,1505,2150,2154.97,0.85,0,-211,2213,2181,2148,2116,2083,2197,2132,137,645,500,1330,5,1,27321969,589,12.46,0.79,06,0.01,173.00,2722.00,3100,20240305,-30.48,1888,20241210,14.14,2245,-4.01,20250226,1971,9.34,20250123,3075,-29.92,20240403,1888,14.14,20241210,1.48,N,189690,500,136 억,,231408,N,N,0,N,00,N
20250314,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,15,2,0.70,81995162,38269,119.74,2130,2180,2115,2775,1495,2135,2142.59,0.84,0,2030,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,587,12.43,0.79,06,0.14,173.00,2722.00,3145,20240304,-31.64,1888,20241210,13.88,2245,-4.23,20250226,1971,9.08,20250123,3075,-30.08,20240403,1888,13.88,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N
20250314,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,15,2,0.70,80091972,37383,116.97,2130,2180,2115,2775,1495,2135,2142.47,0.84,0,2037,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,587,12.43,0.79,06,0.14,173.00,2722.00,3145,20240304,-31.64,1888,20241210,13.88,2245,-4.23,20250226,1971,9.08,20250123,3075,-30.08,20240403,1888,13.88,20241210,1.48,N,189690,500,136 억,,229259,N,N,0,N,00,N
20250314,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,25,2,1.17,75724807,35343,110.59,2130,2180,2115,2775,1495,2135,2142.57,0.84,0,1420,2198,2166,2133,2101,2068,2182,2117,137,640,500,1320,5,1,27321969,590,12.49,0.79,06,0.13,173.00,2722.00,3145,20240304,-31.32,1888,20241210,14.41,2245,-3.79,20250226,1971,9.59,20250123,3075,-29.76,20240403,1888,14.41,20241210,1.48,N,189690,500,136 억,,229259,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 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
3 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
4 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
5 20250317 130919 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -5 5 -0.23 93080395 43465 112.26 2160 2170 2125 2795 1505 2150 2141.50 0.85 0 -756 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 586 12.40 0.79 06 0.16 173.00 2722.00 3100 20240305 -30.81 1888 20241210 13.61 2245 -4.45 20250226 1971 8.83 20250123 3075 -30.24 20240403 1888 13.61 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N
6 20250317 120919 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 -25 5 -1.16 46061580 21438 55.37 2160 2170 2125 2795 1505 2150 2148.60 0.85 0 -756 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 581 12.28 0.78 06 0.08 173.00 2722.00 3100 20240305 -31.45 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 231408 N N 0 N 00 N
7 20250317 110919 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 0 3 0.00 38001680 17662 45.62 2160 2170 2135 2795 1505 2150 2151.61 0.85 0 -757 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 587 12.43 0.79 06 0.06 173.00 2722.00 3100 20240305 -30.65 1888 20241210 13.88 2245 -4.23 20250226 1971 9.08 20250123 3075 -30.08 20240403 1888 13.88 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N
8 20250317 100918 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 5 2 0.23 15342935 7119 18.39 2160 2170 2140 2795 1505 2150 2155.21 0.85 0 -419 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 589 12.46 0.79 06 0.03 173.00 2722.00 3100 20240305 -30.48 1888 20241210 14.14 2245 -4.01 20250226 1971 9.34 20250123 3075 -29.92 20240403 1888 14.14 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N
9 20250317 090920 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 5 2 0.23 6796760 3154 8.15 2160 2170 2140 2795 1505 2150 2154.97 0.85 0 -211 2213 2181 2148 2116 2083 2197 2132 137 645 500 1330 5 1 27321969 589 12.46 0.79 06 0.01 173.00 2722.00 3100 20240305 -30.48 1888 20241210 14.14 2245 -4.01 20250226 1971 9.34 20250123 3075 -29.92 20240403 1888 14.14 20241210 1.48 N 189690 500 136 억 231408 N N 0 N 00 N
10 20250314 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 15 2 0.70 81995162 38269 119.74 2130 2180 2115 2775 1495 2135 2142.59 0.84 0 2030 2198 2166 2133 2101 2068 2182 2117 137 640 500 1320 5 1 27321969 587 12.43 0.79 06 0.14 173.00 2722.00 3145 20240304 -31.64 1888 20241210 13.88 2245 -4.23 20250226 1971 9.08 20250123 3075 -30.08 20240403 1888 13.88 20241210 1.48 N 189690 500 136 억 229259 N N 0 N 00 N
11 20250314 150921 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 15 2 0.70 80091972 37383 116.97 2130 2180 2115 2775 1495 2135 2142.47 0.84 0 2037 2198 2166 2133 2101 2068 2182 2117 137 640 500 1320 5 1 27321969 587 12.43 0.79 06 0.14 173.00 2722.00 3145 20240304 -31.64 1888 20241210 13.88 2245 -4.23 20250226 1971 9.08 20250123 3075 -30.08 20240403 1888 13.88 20241210 1.48 N 189690 500 136 억 229259 N N 0 N 00 N
12 20250314 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 25 2 1.17 75724807 35343 110.59 2130 2180 2115 2775 1495 2135 2142.57 0.84 0 1420 2198 2166 2133 2101 2068 2182 2117 137 640 500 1320 5 1 27321969 590 12.49 0.79 06 0.13 173.00 2722.00 3145 20240304 -31.32 1888 20241210 14.41 2245 -3.79 20250226 1971 9.59 20250123 3075 -29.76 20240403 1888 14.41 20241210 1.48 N 189690 500 136 억 229259 N N 0 N 00 N