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
192250/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
20250306,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,60,2,0.73,48004200,5810,66.75,8430,8430,8200,10750,5790,8270,8262.34,1.13,0,1171,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,589,12.93,0.66,12,0.08,644.00,12676.00,17360,20240327,-52.02,6510,20241210,27.96,10240,-18.65,20250116,7790,6.93,20250102,10240,-18.65,20250116,826,908.47,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-20,5,-0.24,44144610,5344,61.40,8430,8430,8200,10750,5790,8270,8260.59,1.13,0,1055,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,583,12.81,0.65,12,0.08,644.00,12676.00,17360,20240327,-52.48,6510,20241210,26.73,10240,-19.43,20250116,7790,5.91,20250102,10240,-19.43,20250116,826,898.79,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,90,2,1.09,40296860,4882,56.09,8430,8430,8200,10750,5790,8270,8254.17,1.13,0,1252,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,591,12.98,0.66,12,0.07,644.00,12676.00,17360,20240327,-51.84,6510,20241210,28.42,10240,-18.36,20250116,7790,7.32,20250102,10240,-18.36,20250116,826,912.11,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,130851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-40,5,-0.48,29922630,3620,41.59,8430,8430,8200,10750,5790,8270,8265.92,1.13,0,1100,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,582,12.78,0.65,12,0.05,644.00,12676.00,17360,20240327,-52.59,6510,20241210,26.42,10240,-19.63,20250116,7790,5.65,20250102,10240,-19.63,20250116,826,896.37,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,120850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,30,2,0.36,19204720,2321,26.67,8430,8430,8200,10750,5790,8270,8274.33,1.13,0,-14,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,587,12.89,0.65,12,0.03,644.00,12676.00,17360,20240327,-52.19,6510,20241210,27.50,10240,-18.95,20250116,7790,6.55,20250102,10240,-18.95,20250116,826,904.84,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-30,5,-0.36,10623670,1286,14.77,8430,8430,8200,10750,5790,8270,8261.02,1.13,0,-254,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,582,12.80,0.65,12,0.02,644.00,12676.00,17360,20240327,-52.53,6510,20241210,26.57,10240,-19.53,20250116,7790,5.78,20250102,10240,-19.53,20250116,826,897.58,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,100849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-10,5,-0.12,10269210,1243,14.28,8430,8430,8200,10750,5790,8270,8261.63,1.13,0,-254,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,584,12.83,0.65,12,0.02,644.00,12676.00,17360,20240327,-52.42,6510,20241210,26.88,10240,-19.34,20250116,7790,6.03,20250102,10240,-19.34,20250116,826,900.00,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250306,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,150,2,1.81,1609360,191,2.19,8430,8430,8420,10750,5790,8270,8425.97,1.13,0,-58,8676,8472,8296,8092,7916,8575,8195,71,2480,1000,5120,10,1,7067125,595,13.07,0.66,12,0.00,644.00,12676.00,17360,20240327,-51.50,6510,20241210,29.34,10240,-17.77,20250116,7790,8.09,20250102,10240,-17.77,20250116,826,919.37,20240806,1.94,N,192250,1000,70 억,,80008,N,N,0,N,00,N
20250305,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,130,2,1.60,72160300,8649,41.36,8140,8500,8120,10580,5700,8140,8343.20,1.11,0,353,8526,8332,8116,7922,7706,8225,7815,71,2440,1000,5040,10,1,7067125,584,12.84,0.65,12,0.12,644.00,12676.00,17360,20240327,-52.36,6510,20241210,27.04,10240,-19.24,20250116,7790,6.16,20250102,10240,-19.24,20250116,826,901.21,20240806,1.95,N,192250,1000,70 억,,78655,N,N,0,N,00,N
20250305,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,250,2,3.07,62347470,7466,35.71,8140,8500,8120,10580,5700,8140,8350.85,1.11,0,72,8526,8332,8116,7922,7706,8225,7815,71,2440,1000,5040,10,1,7067125,593,13.03,0.66,12,0.11,644.00,12676.00,17360,20240327,-51.67,6510,20241210,28.88,10240,-18.07,20250116,7790,7.70,20250102,10240,-18.07,20250116,826,915.74,20240806,1.95,N,192250,1000,70 억,,78655,N,N,0,N,00,N
20250305,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,280,2,3.44,62297100,7460,35.68,8140,8500,8120,10580,5700,8140,8350.82,1.11,0,73,8526,8332,8116,7922,7706,8225,7815,71,2440,1000,5040,10,1,7067125,595,13.07,0.66,12,0.11,644.00,12676.00,17360,20240327,-51.50,6510,20241210,29.34,10240,-17.77,20250116,7790,8.09,20250102,10240,-17.77,20250116,826,919.37,20240806,1.95,N,192250,1000,70 억,,78655,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 160851 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 60 2 0.73 48004200 5810 66.75 8430 8430 8200 10750 5790 8270 8262.34 1.13 0 1171 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 589 12.93 0.66 12 0.08 644.00 12676.00 17360 20240327 -52.02 6510 20241210 27.96 10240 -18.65 20250116 7790 6.93 20250102 10240 -18.65 20250116 826 908.47 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
3 20250306 150850 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -20 5 -0.24 44144610 5344 61.40 8430 8430 8200 10750 5790 8270 8260.59 1.13 0 1055 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 583 12.81 0.65 12 0.08 644.00 12676.00 17360 20240327 -52.48 6510 20241210 26.73 10240 -19.43 20250116 7790 5.91 20250102 10240 -19.43 20250116 826 898.79 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
4 20250306 140850 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 90 2 1.09 40296860 4882 56.09 8430 8430 8200 10750 5790 8270 8254.17 1.13 0 1252 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 591 12.98 0.66 12 0.07 644.00 12676.00 17360 20240327 -51.84 6510 20241210 28.42 10240 -18.36 20250116 7790 7.32 20250102 10240 -18.36 20250116 826 912.11 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
5 20250306 130851 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 -40 5 -0.48 29922630 3620 41.59 8430 8430 8200 10750 5790 8270 8265.92 1.13 0 1100 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 582 12.78 0.65 12 0.05 644.00 12676.00 17360 20240327 -52.59 6510 20241210 26.42 10240 -19.63 20250116 7790 5.65 20250102 10240 -19.63 20250116 826 896.37 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
6 20250306 120850 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 30 2 0.36 19204720 2321 26.67 8430 8430 8200 10750 5790 8270 8274.33 1.13 0 -14 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 587 12.89 0.65 12 0.03 644.00 12676.00 17360 20240327 -52.19 6510 20241210 27.50 10240 -18.95 20250116 7790 6.55 20250102 10240 -18.95 20250116 826 904.84 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
7 20250306 110847 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -30 5 -0.36 10623670 1286 14.77 8430 8430 8200 10750 5790 8270 8261.02 1.13 0 -254 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 582 12.80 0.65 12 0.02 644.00 12676.00 17360 20240327 -52.53 6510 20241210 26.57 10240 -19.53 20250116 7790 5.78 20250102 10240 -19.53 20250116 826 897.58 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
8 20250306 100849 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 -10 5 -0.12 10269210 1243 14.28 8430 8430 8200 10750 5790 8270 8261.63 1.13 0 -254 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 584 12.83 0.65 12 0.02 644.00 12676.00 17360 20240327 -52.42 6510 20241210 26.88 10240 -19.34 20250116 7790 6.03 20250102 10240 -19.34 20250116 826 900.00 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
9 20250306 090852 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 150 2 1.81 1609360 191 2.19 8430 8430 8420 10750 5790 8270 8425.97 1.13 0 -58 8676 8472 8296 8092 7916 8575 8195 71 2480 1000 5120 10 1 7067125 595 13.07 0.66 12 0.00 644.00 12676.00 17360 20240327 -51.50 6510 20241210 29.34 10240 -17.77 20250116 7790 8.09 20250102 10240 -17.77 20250116 826 919.37 20240806 1.94 N 192250 1000 70 억 80008 N N 0 N 00 N
10 20250305 160841 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 130 2 1.60 72160300 8649 41.36 8140 8500 8120 10580 5700 8140 8343.20 1.11 0 353 8526 8332 8116 7922 7706 8225 7815 71 2440 1000 5040 10 1 7067125 584 12.84 0.65 12 0.12 644.00 12676.00 17360 20240327 -52.36 6510 20241210 27.04 10240 -19.24 20250116 7790 6.16 20250102 10240 -19.24 20250116 826 901.21 20240806 1.95 N 192250 1000 70 억 78655 N N 0 N 00 N
11 20250305 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 250 2 3.07 62347470 7466 35.71 8140 8500 8120 10580 5700 8140 8350.85 1.11 0 72 8526 8332 8116 7922 7706 8225 7815 71 2440 1000 5040 10 1 7067125 593 13.03 0.66 12 0.11 644.00 12676.00 17360 20240327 -51.67 6510 20241210 28.88 10240 -18.07 20250116 7790 7.70 20250102 10240 -18.07 20250116 826 915.74 20240806 1.95 N 192250 1000 70 억 78655 N N 0 N 00 N
12 20250305 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 280 2 3.44 62297100 7460 35.68 8140 8500 8120 10580 5700 8140 8350.82 1.11 0 73 8526 8332 8116 7922 7706 8225 7815 71 2440 1000 5040 10 1 7067125 595 13.07 0.66 12 0.11 644.00 12676.00 17360 20240327 -51.50 6510 20241210 29.34 10240 -17.77 20250116 7790 8.09 20250102 10240 -17.77 20250116 826 919.37 20240806 1.95 N 192250 1000 70 억 78655 N N 0 N 00 N