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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,15,2,0.72,48896825,23383,91.35,2095,2115,2075,2720,1470,2095,2091.13,0.85,0,-3271,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,576,12.20,0.78,06,0.09,173.00,2722.00,3075,20240403,-31.38,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,5,2,0.24,46437465,22214,86.78,2095,2115,2075,2720,1470,2095,2090.46,0.85,0,-3252,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,574,12.14,0.77,06,0.08,173.00,2722.00,3075,20240403,-31.71,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,10,2,0.48,34864980,16693,65.21,2095,2110,2075,2720,1470,2095,2088.60,0.85,0,-3511,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,575,12.17,0.77,06,0.06,173.00,2722.00,3075,20240403,-31.54,1888,20241210,11.49,2245,-6.24,20250226,1971,6.80,20250123,3075,-31.54,20240403,1888,11.49,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,5,2,0.24,30159565,14453,56.46,2095,2110,2075,2720,1470,2095,2086.73,0.85,0,-2222,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,574,12.14,0.77,06,0.05,173.00,2722.00,3075,20240403,-31.71,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,120929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-5,5,-0.24,17786045,8537,33.35,2095,2110,2075,2720,1470,2095,2083.41,0.85,0,-1550,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,571,12.08,0.77,06,0.03,173.00,2722.00,3075,20240403,-32.03,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-5,5,-0.24,15811370,7592,29.66,2095,2110,2075,2720,1470,2095,2082.64,0.85,0,-1174,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,571,12.08,0.77,06,0.03,173.00,2722.00,3075,20240403,-32.03,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,0,3,0.00,12329100,5918,23.12,2095,2110,2080,2720,1470,2095,2083.32,0.85,0,-955,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,572,12.11,0.77,06,0.02,173.00,2722.00,3075,20240403,-31.87,1888,20241210,10.96,2245,-6.68,20250226,1971,6.29,20250123,3075,-31.87,20240403,1888,10.96,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250321,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,10,2,0.48,203260,97,0.38,2095,2110,2095,2720,1470,2095,2095.46,0.85,0,-57,2165,2130,2110,2075,2055,2120,2065,137,625,500,1290,5,1,27321969,575,12.17,0.77,06,0.00,173.00,2722.00,3075,20240403,-31.54,1888,20241210,11.49,2245,-6.24,20250226,1971,6.80,20250123,3075,-31.54,20240403,1888,11.49,20241210,1.57,N,189690,500,136 억,,233357,N,N,0,N,00,N
20250320,161411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-25,5,-1.18,53814755,25598,234.80,2135,2145,2090,2755,1485,2120,2102.30,0.87,0,-1695,2143,2131,2118,2106,2093,2125,2100,137,635,500,1310,5,1,27321969,572,12.11,0.77,06,0.09,173.00,2722.00,3075,20240403,-31.87,1888,20241210,10.96,2245,-6.68,20250226,1971,6.29,20250123,3075,-31.87,20240403,1888,10.96,20241210,1.54,N,189690,500,136 억,,236351,N,N,0,N,00,N
20250320,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,0,3,0.00,48755135,23181,212.63,2135,2145,2090,2755,1485,2120,2103.24,0.87,0,-1582,2143,2131,2118,2106,2093,2125,2100,137,635,500,1310,5,1,27321969,579,12.25,0.78,06,0.08,173.00,2722.00,3075,20240403,-31.06,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.54,N,189690,500,136 억,,236351,N,N,0,N,00,N
20250320,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-10,5,-0.47,18112335,8578,78.68,2135,2145,2105,2755,1485,2120,2111.49,0.87,0,-961,2143,2131,2118,2106,2093,2125,2100,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.03,173.00,2722.00,3075,20240403,-31.38,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.54,N,189690,500,136 억,,236351,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 20250321 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 15 2 0.72 48896825 23383 91.35 2095 2115 2075 2720 1470 2095 2091.13 0.85 0 -3271 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 576 12.20 0.78 06 0.09 173.00 2722.00 3075 20240403 -31.38 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
3 20250321 150927 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 5 2 0.24 46437465 22214 86.78 2095 2115 2075 2720 1470 2095 2090.46 0.85 0 -3252 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 574 12.14 0.77 06 0.08 173.00 2722.00 3075 20240403 -31.71 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
4 20250321 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 10 2 0.48 34864980 16693 65.21 2095 2110 2075 2720 1470 2095 2088.60 0.85 0 -3511 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 575 12.17 0.77 06 0.06 173.00 2722.00 3075 20240403 -31.54 1888 20241210 11.49 2245 -6.24 20250226 1971 6.80 20250123 3075 -31.54 20240403 1888 11.49 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
5 20250321 130929 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 5 2 0.24 30159565 14453 56.46 2095 2110 2075 2720 1470 2095 2086.73 0.85 0 -2222 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 574 12.14 0.77 06 0.05 173.00 2722.00 3075 20240403 -31.71 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
6 20250321 120929 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -5 5 -0.24 17786045 8537 33.35 2095 2110 2075 2720 1470 2095 2083.41 0.85 0 -1550 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 571 12.08 0.77 06 0.03 173.00 2722.00 3075 20240403 -32.03 1888 20241210 10.70 2245 -6.90 20250226 1971 6.04 20250123 3075 -32.03 20240403 1888 10.70 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
7 20250321 110928 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -5 5 -0.24 15811370 7592 29.66 2095 2110 2075 2720 1470 2095 2082.64 0.85 0 -1174 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 571 12.08 0.77 06 0.03 173.00 2722.00 3075 20240403 -32.03 1888 20241210 10.70 2245 -6.90 20250226 1971 6.04 20250123 3075 -32.03 20240403 1888 10.70 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
8 20250321 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 0 3 0.00 12329100 5918 23.12 2095 2110 2080 2720 1470 2095 2083.32 0.85 0 -955 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 572 12.11 0.77 06 0.02 173.00 2722.00 3075 20240403 -31.87 1888 20241210 10.96 2245 -6.68 20250226 1971 6.29 20250123 3075 -31.87 20240403 1888 10.96 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
9 20250321 090935 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 10 2 0.48 203260 97 0.38 2095 2110 2095 2720 1470 2095 2095.46 0.85 0 -57 2165 2130 2110 2075 2055 2120 2065 137 625 500 1290 5 1 27321969 575 12.17 0.77 06 0.00 173.00 2722.00 3075 20240403 -31.54 1888 20241210 11.49 2245 -6.24 20250226 1971 6.80 20250123 3075 -31.54 20240403 1888 11.49 20241210 1.57 N 189690 500 136 억 233357 N N 0 N 00 N
10 20250320 161411 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 -25 5 -1.18 53814755 25598 234.80 2135 2145 2090 2755 1485 2120 2102.30 0.87 0 -1695 2143 2131 2118 2106 2093 2125 2100 137 635 500 1310 5 1 27321969 572 12.11 0.77 06 0.09 173.00 2722.00 3075 20240403 -31.87 1888 20241210 10.96 2245 -6.68 20250226 1971 6.29 20250123 3075 -31.87 20240403 1888 10.96 20241210 1.54 N 189690 500 136 억 236351 N N 0 N 00 N
11 20250320 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 0 3 0.00 48755135 23181 212.63 2135 2145 2090 2755 1485 2120 2103.24 0.87 0 -1582 2143 2131 2118 2106 2093 2125 2100 137 635 500 1310 5 1 27321969 579 12.25 0.78 06 0.08 173.00 2722.00 3075 20240403 -31.06 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 236351 N N 0 N 00 N
12 20250320 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -10 5 -0.47 18112335 8578 78.68 2135 2145 2105 2755 1485 2120 2111.49 0.87 0 -961 2143 2131 2118 2106 2093 2125 2100 137 635 500 1310 5 1 27321969 576 12.20 0.78 06 0.03 173.00 2722.00 3075 20240403 -31.38 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.54 N 189690 500 136 억 236351 N N 0 N 00 N