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
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
20250313,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,0,3,0.00,35056180,4366,111.55,8010,8190,7990,10410,5610,8010,8029.36,1.10,0,-1403,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,566,12.44,0.63,12,0.06,644.00,12676.00,17360,20240327,-53.86,6510,20241210,23.04,10240,-21.78,20250116,7610,5.26,20250311,10240,-21.78,20250116,826,869.73,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,40,2,0.50,32740040,4077,104.16,8010,8190,7990,10410,5610,8010,8030.42,1.10,0,-1346,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,569,12.50,0.64,12,0.06,644.00,12676.00,17360,20240327,-53.63,6510,20241210,23.66,10240,-21.39,20250116,7610,5.78,20250311,10240,-21.39,20250116,826,874.58,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,30,2,0.37,22605830,2817,71.97,8010,8190,7990,10410,5610,8010,8024.79,1.10,0,-1022,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,568,12.48,0.63,12,0.04,644.00,12676.00,17360,20240327,-53.69,6510,20241210,23.50,10240,-21.48,20250116,7610,5.65,20250311,10240,-21.48,20250116,826,873.37,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,30,2,0.37,20169610,2514,64.23,8010,8190,7990,10410,5610,8010,8022.92,1.10,0,-994,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,568,12.48,0.63,12,0.04,644.00,12676.00,17360,20240327,-53.69,6510,20241210,23.50,10240,-21.48,20250116,7610,5.65,20250311,10240,-21.48,20250116,826,873.37,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,30,2,0.37,19831910,2472,63.16,8010,8190,7990,10410,5610,8010,8022.62,1.10,0,-981,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,568,12.48,0.63,12,0.03,644.00,12676.00,17360,20240327,-53.69,6510,20241210,23.50,10240,-21.48,20250116,7610,5.65,20250311,10240,-21.48,20250116,826,873.37,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,110914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,40,2,0.50,18167230,2265,57.87,8010,8190,7990,10410,5610,8010,8020.85,1.10,0,-837,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,569,12.50,0.64,12,0.03,644.00,12676.00,17360,20240327,-53.63,6510,20241210,23.66,10240,-21.39,20250116,7610,5.78,20250311,10240,-21.39,20250116,826,874.58,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,20,2,0.25,11513890,1438,36.74,8010,8190,7990,10410,5610,8010,8006.88,1.10,0,-1192,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,567,12.47,0.63,12,0.02,644.00,12676.00,17360,20240327,-53.74,6510,20241210,23.35,10240,-21.58,20250116,7610,5.52,20250311,10240,-21.58,20250116,826,872.16,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250313,090915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,0,3,0.00,416770,52,1.33,8010,8190,8010,10410,5610,8010,8014.81,1.10,0,-6,8176,8092,7986,7902,7796,8135,7945,71,2400,1000,4960,10,1,7067125,566,12.44,0.63,12,0.00,644.00,12676.00,17360,20240327,-53.86,6510,20241210,23.04,10240,-21.78,20250116,7610,5.26,20250311,10240,-21.78,20250116,826,869.73,20240806,1.95,N,192250,1000,70 억,,77672,N,N,0,N,00,N
20250312,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,40,2,0.50,31301550,3914,33.35,7970,8070,7880,10360,5580,7970,7997.33,1.10,0,271,8556,8262,7936,7642,7316,8410,7790,71,2390,1000,4940,10,1,7067125,566,12.44,0.63,12,0.06,644.00,12676.00,17360,20240327,-53.86,6510,20241210,23.04,10240,-21.78,20250116,7610,5.26,20250311,10240,-21.78,20250116,826,869.73,20240806,1.95,N,192250,1000,70 억,,77401,N,N,0,N,00,N
20250312,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,40,2,0.50,28156740,3521,30.00,7970,8070,7880,10360,5580,7970,7996.80,1.10,0,351,8556,8262,7936,7642,7316,8410,7790,71,2390,1000,4940,10,1,7067125,566,12.44,0.63,12,0.05,644.00,12676.00,17360,20240327,-53.86,6510,20241210,23.04,10240,-21.78,20250116,7610,5.26,20250311,10240,-21.78,20250116,826,869.73,20240806,1.95,N,192250,1000,70 억,,77401,N,N,0,N,00,N
20250312,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,50,2,0.63,19031540,2377,20.25,7970,8070,7960,10360,5580,7970,8006.54,1.10,0,334,8556,8262,7936,7642,7316,8410,7790,71,2390,1000,4940,10,1,7067125,567,12.45,0.63,12,0.03,644.00,12676.00,17360,20240327,-53.80,6510,20241210,23.20,10240,-21.68,20250116,7610,5.39,20250311,10240,-21.68,20250116,826,870.94,20240806,1.95,N,192250,1000,70 억,,77401,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 160912 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 0 3 0.00 35056180 4366 111.55 8010 8190 7990 10410 5610 8010 8029.36 1.10 0 -1403 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 566 12.44 0.63 12 0.06 644.00 12676.00 17360 20240327 -53.86 6510 20241210 23.04 10240 -21.78 20250116 7610 5.26 20250311 10240 -21.78 20250116 826 869.73 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
3 20250313 150913 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 40 2 0.50 32740040 4077 104.16 8010 8190 7990 10410 5610 8010 8030.42 1.10 0 -1346 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 569 12.50 0.64 12 0.06 644.00 12676.00 17360 20240327 -53.63 6510 20241210 23.66 10240 -21.39 20250116 7610 5.78 20250311 10240 -21.39 20250116 826 874.58 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
4 20250313 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 30 2 0.37 22605830 2817 71.97 8010 8190 7990 10410 5610 8010 8024.79 1.10 0 -1022 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 568 12.48 0.63 12 0.04 644.00 12676.00 17360 20240327 -53.69 6510 20241210 23.50 10240 -21.48 20250116 7610 5.65 20250311 10240 -21.48 20250116 826 873.37 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
5 20250313 130913 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 30 2 0.37 20169610 2514 64.23 8010 8190 7990 10410 5610 8010 8022.92 1.10 0 -994 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 568 12.48 0.63 12 0.04 644.00 12676.00 17360 20240327 -53.69 6510 20241210 23.50 10240 -21.48 20250116 7610 5.65 20250311 10240 -21.48 20250116 826 873.37 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
6 20250313 120913 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 30 2 0.37 19831910 2472 63.16 8010 8190 7990 10410 5610 8010 8022.62 1.10 0 -981 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 568 12.48 0.63 12 0.03 644.00 12676.00 17360 20240327 -53.69 6510 20241210 23.50 10240 -21.48 20250116 7610 5.65 20250311 10240 -21.48 20250116 826 873.37 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
7 20250313 110914 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 40 2 0.50 18167230 2265 57.87 8010 8190 7990 10410 5610 8010 8020.85 1.10 0 -837 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 569 12.50 0.64 12 0.03 644.00 12676.00 17360 20240327 -53.63 6510 20241210 23.66 10240 -21.39 20250116 7610 5.78 20250311 10240 -21.39 20250116 826 874.58 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
8 20250313 100912 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 20 2 0.25 11513890 1438 36.74 8010 8190 7990 10410 5610 8010 8006.88 1.10 0 -1192 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 567 12.47 0.63 12 0.02 644.00 12676.00 17360 20240327 -53.74 6510 20241210 23.35 10240 -21.58 20250116 7610 5.52 20250311 10240 -21.58 20250116 826 872.16 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
9 20250313 090915 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 0 3 0.00 416770 52 1.33 8010 8190 8010 10410 5610 8010 8014.81 1.10 0 -6 8176 8092 7986 7902 7796 8135 7945 71 2400 1000 4960 10 1 7067125 566 12.44 0.63 12 0.00 644.00 12676.00 17360 20240327 -53.86 6510 20241210 23.04 10240 -21.78 20250116 7610 5.26 20250311 10240 -21.78 20250116 826 869.73 20240806 1.95 N 192250 1000 70 억 77672 N N 0 N 00 N
10 20250312 160908 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 40 2 0.50 31301550 3914 33.35 7970 8070 7880 10360 5580 7970 7997.33 1.10 0 271 8556 8262 7936 7642 7316 8410 7790 71 2390 1000 4940 10 1 7067125 566 12.44 0.63 12 0.06 644.00 12676.00 17360 20240327 -53.86 6510 20241210 23.04 10240 -21.78 20250116 7610 5.26 20250311 10240 -21.78 20250116 826 869.73 20240806 1.95 N 192250 1000 70 억 77401 N N 0 N 00 N
11 20250312 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 40 2 0.50 28156740 3521 30.00 7970 8070 7880 10360 5580 7970 7996.80 1.10 0 351 8556 8262 7936 7642 7316 8410 7790 71 2390 1000 4940 10 1 7067125 566 12.44 0.63 12 0.05 644.00 12676.00 17360 20240327 -53.86 6510 20241210 23.04 10240 -21.78 20250116 7610 5.26 20250311 10240 -21.78 20250116 826 869.73 20240806 1.95 N 192250 1000 70 억 77401 N N 0 N 00 N
12 20250312 140907 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 50 2 0.63 19031540 2377 20.25 7970 8070 7960 10360 5580 7970 8006.54 1.10 0 334 8556 8262 7936 7642 7316 8410 7790 71 2390 1000 4940 10 1 7067125 567 12.45 0.63 12 0.03 644.00 12676.00 17360 20240327 -53.80 6510 20241210 23.20 10240 -21.68 20250116 7610 5.39 20250311 10240 -21.68 20250116 826 870.94 20240806 1.95 N 192250 1000 70 억 77401 N N 0 N 00 N