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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-15,5,-0.71,102855802,48776,55.21,2140,2140,2100,2760,1490,2125,2108.74,0.82,0,2817,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.18,173.00,2722.00,3165,20240222,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-15,5,-0.71,99057337,46976,53.17,2140,2140,2100,2760,1490,2125,2108.68,0.82,0,3372,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.17,173.00,2722.00,3165,20240222,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-10,5,-0.47,68069137,32249,36.50,2140,2140,2100,2760,1490,2125,2110.74,0.82,0,2402,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,578,12.23,0.78,06,0.12,173.00,2722.00,3165,20240222,-33.18,1888,20241210,12.02,2245,-5.79,20250226,1971,7.31,20250123,3075,-31.22,20240403,1888,12.02,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,130849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-5,5,-0.24,34068757,16083,18.20,2140,2140,2105,2760,1490,2125,2118.31,0.82,0,-1076,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,579,12.25,0.78,06,0.06,173.00,2722.00,3165,20240222,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-5,5,-0.24,26561092,12524,14.18,2140,2140,2110,2760,1490,2125,2120.82,0.82,0,1122,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,579,12.25,0.78,06,0.05,173.00,2722.00,3165,20240222,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,110845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,0,3,0.00,20201462,9518,10.77,2140,2140,2110,2760,1490,2125,2122.45,0.82,0,889,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,581,12.28,0.78,06,0.03,173.00,2722.00,3165,20240222,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,100847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,5,2,0.24,15851767,7467,8.45,2140,2140,2110,2760,1490,2125,2122.91,0.82,0,419,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,582,12.31,0.78,06,0.03,173.00,2722.00,3165,20240222,-32.70,1888,20241210,12.82,2245,-5.12,20250226,1971,8.07,20250123,3075,-30.73,20240403,1888,12.82,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,15,2,0.71,5784785,2719,3.08,2140,2140,2125,2760,1490,2125,2127.54,0.82,0,-21,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,585,12.37,0.79,06,0.01,173.00,2722.00,3165,20240222,-32.39,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250305,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-20,5,-0.93,188005398,88251,101.63,2125,2160,2105,2785,1505,2145,2130.35,0.75,0,17592,2218,2181,2153,2116,2088,2167,2102,137,640,500,1320,5,1,27321969,581,12.28,0.78,06,0.32,173.00,2722.00,3295,20240221,-35.51,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3100,-31.45,20240305,1888,12.55,20241210,1.57,N,189690,500,136 억,,205078,N,N,0,N,00,N
20250305,150842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-5,5,-0.23,176100038,82656,95.19,2125,2160,2105,2785,1505,2145,2130.52,0.75,0,18541,2218,2181,2153,2116,2088,2167,2102,137,640,500,1320,5,1,27321969,585,12.37,0.79,06,0.30,173.00,2722.00,3295,20240221,-35.05,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3100,-30.97,20240305,1888,13.35,20241210,1.57,N,189690,500,136 억,,205078,N,N,0,N,00,N
20250305,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-20,5,-0.93,168319373,79005,90.98,2125,2160,2105,2785,1505,2145,2130.49,0.75,0,15832,2218,2181,2153,2116,2088,2167,2102,137,640,500,1320,5,1,27321969,581,12.28,0.78,06,0.29,173.00,2722.00,3295,20240221,-35.51,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3100,-31.45,20240305,1888,12.55,20241210,1.57,N,189690,500,136 억,,205078,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 20250306 160849 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -15 5 -0.71 102855802 48776 55.21 2140 2140 2100 2760 1490 2125 2108.74 0.82 0 2817 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 576 12.20 0.78 06 0.18 173.00 2722.00 3165 20240222 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
3 20250306 150848 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -15 5 -0.71 99057337 46976 53.17 2140 2140 2100 2760 1490 2125 2108.68 0.82 0 3372 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 576 12.20 0.78 06 0.17 173.00 2722.00 3165 20240222 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
4 20250306 140847 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 -10 5 -0.47 68069137 32249 36.50 2140 2140 2100 2760 1490 2125 2110.74 0.82 0 2402 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 578 12.23 0.78 06 0.12 173.00 2722.00 3165 20240222 -33.18 1888 20241210 12.02 2245 -5.79 20250226 1971 7.31 20250123 3075 -31.22 20240403 1888 12.02 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
5 20250306 130849 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -5 5 -0.24 34068757 16083 18.20 2140 2140 2105 2760 1490 2125 2118.31 0.82 0 -1076 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 579 12.25 0.78 06 0.06 173.00 2722.00 3165 20240222 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
6 20250306 120847 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -5 5 -0.24 26561092 12524 14.18 2140 2140 2110 2760 1490 2125 2120.82 0.82 0 1122 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 579 12.25 0.78 06 0.05 173.00 2722.00 3165 20240222 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
7 20250306 110845 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 0 3 0.00 20201462 9518 10.77 2140 2140 2110 2760 1490 2125 2122.45 0.82 0 889 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 581 12.28 0.78 06 0.03 173.00 2722.00 3165 20240222 -32.86 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3075 -30.89 20240403 1888 12.55 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
8 20250306 100847 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 5 2 0.24 15851767 7467 8.45 2140 2140 2110 2760 1490 2125 2122.91 0.82 0 419 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 582 12.31 0.78 06 0.03 173.00 2722.00 3165 20240222 -32.70 1888 20241210 12.82 2245 -5.12 20250226 1971 8.07 20250123 3075 -30.73 20240403 1888 12.82 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
9 20250306 090850 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 15 2 0.71 5784785 2719 3.08 2140 2140 2125 2760 1490 2125 2127.54 0.82 0 -21 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 585 12.37 0.79 06 0.01 173.00 2722.00 3165 20240222 -32.39 1888 20241210 13.35 2245 -4.68 20250226 1971 8.57 20250123 3075 -30.41 20240403 1888 13.35 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
10 20250305 160838 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 -20 5 -0.93 188005398 88251 101.63 2125 2160 2105 2785 1505 2145 2130.35 0.75 0 17592 2218 2181 2153 2116 2088 2167 2102 137 640 500 1320 5 1 27321969 581 12.28 0.78 06 0.32 173.00 2722.00 3295 20240221 -35.51 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3100 -31.45 20240305 1888 12.55 20241210 1.57 N 189690 500 136 억 205078 N N 0 N 00 N
11 20250305 150842 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -5 5 -0.23 176100038 82656 95.19 2125 2160 2105 2785 1505 2145 2130.52 0.75 0 18541 2218 2181 2153 2116 2088 2167 2102 137 640 500 1320 5 1 27321969 585 12.37 0.79 06 0.30 173.00 2722.00 3295 20240221 -35.05 1888 20241210 13.35 2245 -4.68 20250226 1971 8.57 20250123 3100 -30.97 20240305 1888 13.35 20241210 1.57 N 189690 500 136 억 205078 N N 0 N 00 N
12 20250305 140840 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 -20 5 -0.93 168319373 79005 90.98 2125 2160 2105 2785 1505 2145 2130.49 0.75 0 15832 2218 2181 2153 2116 2088 2167 2102 137 640 500 1320 5 1 27321969 581 12.28 0.78 06 0.29 173.00 2722.00 3295 20240221 -35.51 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3100 -31.45 20240305 1888 12.55 20241210 1.57 N 189690 500 136 억 205078 N N 0 N 00 N