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
189330/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
20250313,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,130,2,1.88,90296330,12848,81.06,6910,7140,6910,8970,4830,6900,7028.05,0.72,0,-2016,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,428,-6.61,2.89,12,0.21,-1063.00,2432.00,18090,20240315,-61.14,5020,20241209,40.04,9110,-22.83,20250110,5630,24.87,20250102,18090,-61.14,20240315,5020,40.04,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,100,2,1.45,85407580,12152,76.67,6910,7140,6910,8970,4830,6900,7028.27,0.72,0,-1942,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,426,-6.59,2.88,12,0.20,-1063.00,2432.00,18090,20240315,-61.30,5020,20241209,39.44,9110,-23.16,20250110,5630,24.33,20250102,18090,-61.30,20240315,5020,39.44,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,140,2,2.03,65426940,9304,58.70,6910,7140,6910,8970,4830,6900,7032.13,0.72,0,-1233,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,429,-6.62,2.89,12,0.15,-1063.00,2432.00,18090,20240315,-61.08,5020,20241209,40.24,9110,-22.72,20250110,5630,25.04,20250102,18090,-61.08,20240315,5020,40.24,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,120,2,1.74,56116540,7975,50.32,6910,7140,6910,8970,4830,6900,7036.56,0.72,0,-751,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,428,-6.60,2.89,12,0.13,-1063.00,2432.00,18090,20240315,-61.19,5020,20241209,39.84,9110,-22.94,20250110,5630,24.69,20250102,18090,-61.19,20240315,5020,39.84,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,100,2,1.45,50537840,7178,45.29,6910,7140,6910,8970,4830,6900,7040.66,0.72,0,-578,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,426,-6.59,2.88,12,0.12,-1063.00,2432.00,18090,20240315,-61.30,5020,20241209,39.44,9110,-23.16,20250110,5630,24.33,20250102,18090,-61.30,20240315,5020,39.44,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,150,2,2.17,45591580,6472,40.83,6910,7140,6910,8970,4830,6900,7044.43,0.72,0,-262,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,430,-6.63,2.90,12,0.11,-1063.00,2432.00,18090,20240315,-61.03,5020,20241209,40.44,9110,-22.61,20250110,5630,25.22,20250102,18090,-61.03,20240315,5020,40.44,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,100909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,160,2,2.32,38635360,5485,34.61,6910,7140,6910,8970,4830,6900,7043.82,0.72,0,88,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,430,-6.64,2.90,12,0.09,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,18090,-60.97,20240315,5020,40.64,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250313,090912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,180,2,2.61,5952450,847,5.34,6910,7080,6910,8970,4830,6900,7027.69,0.72,0,226,7146,7022,6896,6772,6646,7085,6835,30,2070,500,4140,10,1,6092284,431,-6.66,2.91,12,0.01,-1063.00,2432.00,18090,20240315,-60.86,5020,20241209,41.04,9110,-22.28,20250110,5630,25.75,20250102,18090,-60.86,20240315,5020,41.04,20241209,0.87,N,189330,500,30 억,,43841,N,N,0,N,00,N
20250312,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,130,2,1.92,106734115,15514,50.64,6770,7020,6770,8800,4740,6770,6879.86,0.68,0,2437,7110,6940,6770,6600,6430,7025,6685,30,2030,500,4060,10,1,6092284,420,-6.49,2.84,12,0.25,-1063.00,2432.00,18090,20240315,-61.86,5020,20241209,37.45,9110,-24.26,20250110,5630,22.56,20250102,18090,-61.86,20240315,5020,37.45,20241209,0.84,N,189330,500,30 억,,41404,N,N,0,N,00,N
20250312,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,140,2,2.07,99090125,14405,47.02,6770,7020,6770,8800,4740,6770,6878.87,0.68,0,2683,7110,6940,6770,6600,6430,7025,6685,30,2030,500,4060,10,1,6092284,421,-6.50,2.84,12,0.24,-1063.00,2432.00,18090,20240315,-61.80,5020,20241209,37.65,9110,-24.15,20250110,5630,22.74,20250102,18090,-61.80,20240315,5020,37.65,20241209,0.84,N,189330,500,30 억,,41404,N,N,0,N,00,N
20250312,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,160,2,2.36,79382165,11550,37.70,6770,7020,6770,8800,4740,6770,6872.91,0.68,0,3920,7110,6940,6770,6600,6430,7025,6685,30,2030,500,4060,10,1,6092284,422,-6.52,2.85,12,0.19,-1063.00,2432.00,18090,20240315,-61.69,5020,20241209,38.05,9110,-23.93,20250110,5630,23.09,20250102,18090,-61.69,20240315,5020,38.05,20241209,0.84,N,189330,500,30 억,,41404,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 160909 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 130 2 1.88 90296330 12848 81.06 6910 7140 6910 8970 4830 6900 7028.05 0.72 0 -2016 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 428 -6.61 2.89 12 0.21 -1063.00 2432.00 18090 20240315 -61.14 5020 20241209 40.04 9110 -22.83 20250110 5630 24.87 20250102 18090 -61.14 20240315 5020 40.04 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
3 20250313 150910 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 100 2 1.45 85407580 12152 76.67 6910 7140 6910 8970 4830 6900 7028.27 0.72 0 -1942 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 426 -6.59 2.88 12 0.20 -1063.00 2432.00 18090 20240315 -61.30 5020 20241209 39.44 9110 -23.16 20250110 5630 24.33 20250102 18090 -61.30 20240315 5020 39.44 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
4 20250313 140909 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 140 2 2.03 65426940 9304 58.70 6910 7140 6910 8970 4830 6900 7032.13 0.72 0 -1233 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 429 -6.62 2.89 12 0.15 -1063.00 2432.00 18090 20240315 -61.08 5020 20241209 40.24 9110 -22.72 20250110 5630 25.04 20250102 18090 -61.08 20240315 5020 40.24 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
5 20250313 130910 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 120 2 1.74 56116540 7975 50.32 6910 7140 6910 8970 4830 6900 7036.56 0.72 0 -751 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 428 -6.60 2.89 12 0.13 -1063.00 2432.00 18090 20240315 -61.19 5020 20241209 39.84 9110 -22.94 20250110 5630 24.69 20250102 18090 -61.19 20240315 5020 39.84 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
6 20250313 120910 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 100 2 1.45 50537840 7178 45.29 6910 7140 6910 8970 4830 6900 7040.66 0.72 0 -578 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 426 -6.59 2.88 12 0.12 -1063.00 2432.00 18090 20240315 -61.30 5020 20241209 39.44 9110 -23.16 20250110 5630 24.33 20250102 18090 -61.30 20240315 5020 39.44 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
7 20250313 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 150 2 2.17 45591580 6472 40.83 6910 7140 6910 8970 4830 6900 7044.43 0.72 0 -262 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 430 -6.63 2.90 12 0.11 -1063.00 2432.00 18090 20240315 -61.03 5020 20241209 40.44 9110 -22.61 20250110 5630 25.22 20250102 18090 -61.03 20240315 5020 40.44 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
8 20250313 100909 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 160 2 2.32 38635360 5485 34.61 6910 7140 6910 8970 4830 6900 7043.82 0.72 0 88 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 430 -6.64 2.90 12 0.09 -1063.00 2432.00 18090 20240315 -60.97 5020 20241209 40.64 9110 -22.50 20250110 5630 25.40 20250102 18090 -60.97 20240315 5020 40.64 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
9 20250313 090912 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 180 2 2.61 5952450 847 5.34 6910 7080 6910 8970 4830 6900 7027.69 0.72 0 226 7146 7022 6896 6772 6646 7085 6835 30 2070 500 4140 10 1 6092284 431 -6.66 2.91 12 0.01 -1063.00 2432.00 18090 20240315 -60.86 5020 20241209 41.04 9110 -22.28 20250110 5630 25.75 20250102 18090 -60.86 20240315 5020 41.04 20241209 0.87 N 189330 500 30 억 43841 N N 0 N 00 N
10 20250312 160905 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 130 2 1.92 106734115 15514 50.64 6770 7020 6770 8800 4740 6770 6879.86 0.68 0 2437 7110 6940 6770 6600 6430 7025 6685 30 2030 500 4060 10 1 6092284 420 -6.49 2.84 12 0.25 -1063.00 2432.00 18090 20240315 -61.86 5020 20241209 37.45 9110 -24.26 20250110 5630 22.56 20250102 18090 -61.86 20240315 5020 37.45 20241209 0.84 N 189330 500 30 억 41404 N N 0 N 00 N
11 20250312 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 140 2 2.07 99090125 14405 47.02 6770 7020 6770 8800 4740 6770 6878.87 0.68 0 2683 7110 6940 6770 6600 6430 7025 6685 30 2030 500 4060 10 1 6092284 421 -6.50 2.84 12 0.24 -1063.00 2432.00 18090 20240315 -61.80 5020 20241209 37.65 9110 -24.15 20250110 5630 22.74 20250102 18090 -61.80 20240315 5020 37.65 20241209 0.84 N 189330 500 30 억 41404 N N 0 N 00 N
12 20250312 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 160 2 2.36 79382165 11550 37.70 6770 7020 6770 8800 4740 6770 6872.91 0.68 0 3920 7110 6940 6770 6600 6430 7025 6685 30 2030 500 4060 10 1 6092284 422 -6.52 2.85 12 0.19 -1063.00 2432.00 18090 20240315 -61.69 5020 20241209 38.05 9110 -23.93 20250110 5630 23.09 20250102 18090 -61.69 20240315 5020 38.05 20241209 0.84 N 189330 500 30 억 41404 N N 0 N 00 N