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
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
20250313,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,15,2,0.71,67978262,31934,44.15,2125,2165,2100,2755,1485,2120,2128.71,0.82,0,-160,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,583,12.34,0.78,06,0.12,173.00,2722.00,3165,20240229,-32.54,1888,20241210,13.08,2245,-4.90,20250226,1971,8.32,20250123,3075,-30.57,20240403,1888,13.08,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,5,2,0.24,65449752,30746,42.51,2125,2165,2100,2755,1485,2120,2128.72,0.82,0,54,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,581,12.28,0.78,06,0.11,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,5,2,0.24,65068387,30566,42.26,2125,2165,2100,2755,1485,2120,2128.78,0.82,0,144,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,581,12.28,0.78,06,0.11,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,10,2,0.47,64742557,30413,42.05,2125,2165,2100,2755,1485,2120,2128.78,0.82,0,289,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,582,12.31,0.78,06,0.11,173.00,2722.00,3165,20240229,-32.70,1888,20241210,12.82,2245,-5.12,20250226,1971,8.07,20250123,3075,-30.73,20240403,1888,12.82,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,5,2,0.24,61651207,28957,40.04,2125,2165,2100,2755,1485,2120,2129.06,0.82,0,619,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,581,12.28,0.78,06,0.11,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,0,3,0.00,55622660,26115,36.11,2125,2165,2100,2755,1485,2120,2129.91,0.82,0,-316,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,579,12.25,0.78,06,0.10,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,100909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,10,2,0.47,25308145,11802,16.32,2125,2165,2120,2755,1485,2120,2144.39,0.82,0,386,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,582,12.31,0.78,06,0.04,173.00,2722.00,3165,20240229,-32.70,1888,20241210,12.82,2245,-5.12,20250226,1971,8.07,20250123,3075,-30.73,20240403,1888,12.82,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250313,090913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,20,2,0.94,6180925,2892,4.00,2125,2145,2120,2755,1485,2120,2137.25,0.82,0,51,2163,2141,2103,2081,2043,2152,2092,137,635,500,1310,5,1,27321969,585,12.37,0.79,06,0.01,173.00,2722.00,3165,20240229,-32.39,1888,20241210,13.35,2245,-4.68,20250226,1971,8.57,20250123,3075,-30.41,20240403,1888,13.35,20241210,1.54,N,189690,500,136 억,,224519,N,N,0,N,00,N
20250312,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,55,2,2.66,152019345,72323,173.87,2065,2125,2065,2680,1450,2065,2101.95,0.77,0,9024,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,579,12.25,0.78,06,0.26,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,55,2,2.66,146489095,69699,167.56,2065,2125,2065,2680,1450,2065,2101.74,0.77,0,9855,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,579,12.25,0.78,06,0.26,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.55,N,189690,500,136 억,,210135,N,N,0,N,00,N
20250312,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,45,2,2.18,140479740,66853,160.72,2065,2125,2065,2680,1450,2065,2101.32,0.77,0,7860,2148,2106,2068,2026,1988,2127,2047,137,615,500,1280,5,1,27321969,576,12.20,0.78,06,0.24,173.00,2722.00,3165,20240229,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.55,N,189690,500,136 억,,210135,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 160910 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 15 2 0.71 67978262 31934 44.15 2125 2165 2100 2755 1485 2120 2128.71 0.82 0 -160 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 583 12.34 0.78 06 0.12 173.00 2722.00 3165 20240229 -32.54 1888 20241210 13.08 2245 -4.90 20250226 1971 8.32 20250123 3075 -30.57 20240403 1888 13.08 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
3 20250313 150911 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 5 2 0.24 65449752 30746 42.51 2125 2165 2100 2755 1485 2120 2128.72 0.82 0 54 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 581 12.28 0.78 06 0.11 173.00 2722.00 3165 20240229 -32.86 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3075 -30.89 20240403 1888 12.55 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
4 20250313 140910 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 5 2 0.24 65068387 30566 42.26 2125 2165 2100 2755 1485 2120 2128.78 0.82 0 144 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 581 12.28 0.78 06 0.11 173.00 2722.00 3165 20240229 -32.86 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3075 -30.89 20240403 1888 12.55 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
5 20250313 130910 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 10 2 0.47 64742557 30413 42.05 2125 2165 2100 2755 1485 2120 2128.78 0.82 0 289 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 582 12.31 0.78 06 0.11 173.00 2722.00 3165 20240229 -32.70 1888 20241210 12.82 2245 -5.12 20250226 1971 8.07 20250123 3075 -30.73 20240403 1888 12.82 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
6 20250313 120910 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 5 2 0.24 61651207 28957 40.04 2125 2165 2100 2755 1485 2120 2129.06 0.82 0 619 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 581 12.28 0.78 06 0.11 173.00 2722.00 3165 20240229 -32.86 1888 20241210 12.55 2245 -5.35 20250226 1971 7.81 20250123 3075 -30.89 20240403 1888 12.55 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
7 20250313 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 0 3 0.00 55622660 26115 36.11 2125 2165 2100 2755 1485 2120 2129.91 0.82 0 -316 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 579 12.25 0.78 06 0.10 173.00 2722.00 3165 20240229 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
8 20250313 100909 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 10 2 0.47 25308145 11802 16.32 2125 2165 2120 2755 1485 2120 2144.39 0.82 0 386 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 582 12.31 0.78 06 0.04 173.00 2722.00 3165 20240229 -32.70 1888 20241210 12.82 2245 -5.12 20250226 1971 8.07 20250123 3075 -30.73 20240403 1888 12.82 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
9 20250313 090913 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 20 2 0.94 6180925 2892 4.00 2125 2145 2120 2755 1485 2120 2137.25 0.82 0 51 2163 2141 2103 2081 2043 2152 2092 137 635 500 1310 5 1 27321969 585 12.37 0.79 06 0.01 173.00 2722.00 3165 20240229 -32.39 1888 20241210 13.35 2245 -4.68 20250226 1971 8.57 20250123 3075 -30.41 20240403 1888 13.35 20241210 1.54 N 189690 500 136 억 224519 N N 0 N 00 N
10 20250312 160905 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 55 2 2.66 152019345 72323 173.87 2065 2125 2065 2680 1450 2065 2101.95 0.77 0 9024 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 579 12.25 0.78 06 0.26 173.00 2722.00 3165 20240229 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
11 20250312 150907 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 55 2 2.66 146489095 69699 167.56 2065 2125 2065 2680 1450 2065 2101.74 0.77 0 9855 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 579 12.25 0.78 06 0.26 173.00 2722.00 3165 20240229 -33.02 1888 20241210 12.29 2245 -5.57 20250226 1971 7.56 20250123 3075 -31.06 20240403 1888 12.29 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N
12 20250312 140904 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 45 2 2.18 140479740 66853 160.72 2065 2125 2065 2680 1450 2065 2101.32 0.77 0 7860 2148 2106 2068 2026 1988 2127 2047 137 615 500 1280 5 1 27321969 576 12.20 0.78 06 0.24 173.00 2722.00 3165 20240229 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.55 N 189690 500 136 억 210135 N N 0 N 00 N