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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089230/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
20250313,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,6,2,0.76,10953115,13770,25.00,788,813,785,1020,550,785,795.43,0.59,0,-6498,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,173,-0.44,0.50,12,0.06,-1808.00,1574.00,2995,20240229,-73.59,761,20241209,3.94,1276,-38.01,20250110,775,2.06,20250312,2360,-66.48,20240426,761,3.94,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,6,2,0.76,9960180,12509,22.71,788,813,785,1020,550,785,796.24,0.59,0,-6338,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,173,-0.44,0.50,12,0.06,-1808.00,1574.00,2995,20240229,-73.59,761,20241209,3.94,1276,-38.01,20250110,775,2.06,20250312,2360,-66.48,20240426,761,3.94,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,140707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,9,2,1.15,9068390,11380,20.66,788,813,785,1020,550,785,796.87,0.59,0,-5758,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,174,-0.44,0.50,12,0.05,-1808.00,1574.00,2995,20240229,-73.49,761,20241209,4.34,1276,-37.77,20250110,775,2.45,20250312,2360,-66.36,20240426,761,4.34,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,11,2,1.40,5793222,7225,13.12,788,813,785,1020,550,785,801.83,0.59,0,-4489,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,174,-0.44,0.51,12,0.03,-1808.00,1574.00,2995,20240229,-73.42,761,20241209,4.60,1276,-37.62,20250110,775,2.71,20250312,2360,-66.27,20240426,761,4.60,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,15,2,1.91,4604130,5727,10.40,788,813,785,1020,550,785,803.93,0.59,0,-3265,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,175,-0.44,0.51,12,0.03,-1808.00,1574.00,2995,20240229,-73.29,761,20241209,5.12,1276,-37.30,20250110,775,3.23,20250312,2360,-66.10,20240426,761,5.12,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,20,2,2.55,4284137,5325,9.67,788,813,785,1020,550,785,804.53,0.59,0,-2881,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,176,-0.45,0.51,12,0.02,-1808.00,1574.00,2995,20240229,-73.12,761,20241209,5.78,1276,-36.91,20250110,775,3.87,20250312,2360,-65.89,20240426,761,5.78,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,21,2,2.68,3441043,4268,7.75,788,813,785,1020,550,785,806.24,0.59,0,-3336,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,176,-0.45,0.51,12,0.02,-1808.00,1574.00,2995,20240229,-73.09,761,20241209,5.91,1276,-36.83,20250110,775,4.00,20250312,2360,-65.85,20240426,761,5.91,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250313,090709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,24,2,3.06,3323913,4122,7.48,788,813,785,1020,550,785,806.38,0.59,0,-3297,845,815,795,765,745,830,780,219,235,1000,470,1,1,21882953,177,-0.45,0.51,12,0.02,-1808.00,1574.00,2995,20240229,-72.99,761,20241209,6.31,1276,-36.60,20250110,775,4.39,20250312,2360,-65.72,20240426,761,6.31,20241209,0.19,N,089230,1000,218 억,,129794,N,N,0,N,00,N
20250312,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,785,-13,5,-1.63,43559033,55079,175.38,776,825,775,1037,559,798,790.85,0.56,0,7741,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,172,-0.43,0.50,12,0.25,-1808.00,1574.00,2995,20240229,-73.79,761,20241209,3.15,1276,-38.48,20250110,775,1.29,20250312,2360,-66.74,20240426,761,3.15,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,5,2,0.63,42111177,53254,169.57,776,825,775,1037,559,798,790.76,0.56,0,7841,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.44,0.51,12,0.24,-1808.00,1574.00,2995,20240229,-73.19,761,20241209,5.52,1276,-37.07,20250110,775,3.61,20250312,2360,-65.97,20240426,761,5.52,20241209,0.20,N,089230,1000,218 억,,122066,N,N,0,N,00,N
20250312,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,804,6,2,0.75,39639674,50171,159.75,776,825,775,1037,559,798,790.09,0.56,0,8142,831,814,801,784,771,808,778,219,239,1000,470,1,1,21882953,176,-0.44,0.51,12,0.23,-1808.00,1574.00,2995,20240229,-73.16,761,20241209,5.65,1276,-36.99,20250110,775,3.74,20250312,2360,-65.93,20240426,761,5.65,20241209,0.20,N,089230,1000,218 억,,122066,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 20250313 160707 57 100.00 KOSDAQ IT 서비스 N N N N N 791 6 2 0.76 10953115 13770 25.00 788 813 785 1020 550 785 795.43 0.59 0 -6498 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 173 -0.44 0.50 12 0.06 -1808.00 1574.00 2995 20240229 -73.59 761 20241209 3.94 1276 -38.01 20250110 775 2.06 20250312 2360 -66.48 20240426 761 3.94 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
3 20250313 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 791 6 2 0.76 9960180 12509 22.71 788 813 785 1020 550 785 796.24 0.59 0 -6338 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 173 -0.44 0.50 12 0.06 -1808.00 1574.00 2995 20240229 -73.59 761 20241209 3.94 1276 -38.01 20250110 775 2.06 20250312 2360 -66.48 20240426 761 3.94 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
4 20250313 140707 57 100.00 KOSDAQ IT 서비스 N N N N N 794 9 2 1.15 9068390 11380 20.66 788 813 785 1020 550 785 796.87 0.59 0 -5758 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 174 -0.44 0.50 12 0.05 -1808.00 1574.00 2995 20240229 -73.49 761 20241209 4.34 1276 -37.77 20250110 775 2.45 20250312 2360 -66.36 20240426 761 4.34 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
5 20250313 130708 57 100.00 KOSDAQ IT 서비스 N N N N N 796 11 2 1.40 5793222 7225 13.12 788 813 785 1020 550 785 801.83 0.59 0 -4489 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 174 -0.44 0.51 12 0.03 -1808.00 1574.00 2995 20240229 -73.42 761 20241209 4.60 1276 -37.62 20250110 775 2.71 20250312 2360 -66.27 20240426 761 4.60 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
6 20250313 120707 57 100.00 KOSDAQ IT 서비스 N N N N N 800 15 2 1.91 4604130 5727 10.40 788 813 785 1020 550 785 803.93 0.59 0 -3265 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 175 -0.44 0.51 12 0.03 -1808.00 1574.00 2995 20240229 -73.29 761 20241209 5.12 1276 -37.30 20250110 775 3.23 20250312 2360 -66.10 20240426 761 5.12 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
7 20250313 110707 57 100.00 KOSDAQ IT 서비스 N N N N N 805 20 2 2.55 4284137 5325 9.67 788 813 785 1020 550 785 804.53 0.59 0 -2881 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 176 -0.45 0.51 12 0.02 -1808.00 1574.00 2995 20240229 -73.12 761 20241209 5.78 1276 -36.91 20250110 775 3.87 20250312 2360 -65.89 20240426 761 5.78 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
8 20250313 100707 57 100.00 KOSDAQ IT 서비스 N N N N N 806 21 2 2.68 3441043 4268 7.75 788 813 785 1020 550 785 806.24 0.59 0 -3336 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 176 -0.45 0.51 12 0.02 -1808.00 1574.00 2995 20240229 -73.09 761 20241209 5.91 1276 -36.83 20250110 775 4.00 20250312 2360 -65.85 20240426 761 5.91 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
9 20250313 090709 57 100.00 KOSDAQ IT 서비스 N N N N N 809 24 2 3.06 3323913 4122 7.48 788 813 785 1020 550 785 806.38 0.59 0 -3297 845 815 795 765 745 830 780 219 235 1000 470 1 1 21882953 177 -0.45 0.51 12 0.02 -1808.00 1574.00 2995 20240229 -72.99 761 20241209 6.31 1276 -36.60 20250110 775 4.39 20250312 2360 -65.72 20240426 761 6.31 20241209 0.19 N 089230 1000 218 억 129794 N N 0 N 00 N
10 20250312 160703 57 100.00 KOSDAQ IT 서비스 N N N N N 785 -13 5 -1.63 43559033 55079 175.38 776 825 775 1037 559 798 790.85 0.56 0 7741 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 172 -0.43 0.50 12 0.25 -1808.00 1574.00 2995 20240229 -73.79 761 20241209 3.15 1276 -38.48 20250110 775 1.29 20250312 2360 -66.74 20240426 761 3.15 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
11 20250312 150705 57 100.00 KOSDAQ IT 서비스 N N N N N 803 5 2 0.63 42111177 53254 169.57 776 825 775 1037 559 798 790.76 0.56 0 7841 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.44 0.51 12 0.24 -1808.00 1574.00 2995 20240229 -73.19 761 20241209 5.52 1276 -37.07 20250110 775 3.61 20250312 2360 -65.97 20240426 761 5.52 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N
12 20250312 140703 57 100.00 KOSDAQ IT 서비스 N N N N N 804 6 2 0.75 39639674 50171 159.75 776 825 775 1037 559 798 790.09 0.56 0 8142 831 814 801 784 771 808 778 219 239 1000 470 1 1 21882953 176 -0.44 0.51 12 0.23 -1808.00 1574.00 2995 20240229 -73.16 761 20241209 5.65 1276 -36.99 20250110 775 3.74 20250312 2360 -65.93 20240426 761 5.65 20241209 0.20 N 089230 1000 218 억 122066 N N 0 N 00 N