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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,78738504,37546,75.28,2100,2130,2080,2740,1480,2110,2097.12,0.84,0,-8934,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.14,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-25,5,-1.18,71234824,33967,68.10,2100,2130,2080,2740,1480,2110,2097.18,0.84,0,-8162,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,570,12.05,0.77,06,0.12,173.00,2722.00,3165,20240229,-34.12,1888,20241210,10.43,2245,-7.13,20250226,1971,5.78,20250123,3075,-32.20,20240403,1888,10.43,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,43797152,20820,41.74,2100,2130,2090,2740,1480,2110,2103.61,0.84,0,-2513,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.08,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2102,-8,5,-0.38,40327312,19168,38.43,2100,2130,2090,2740,1480,2110,2103.89,0.84,0,-1030,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.15,0.77,06,0.07,173.00,2722.00,3165,20240229,-33.59,1888,20241210,11.33,2245,-6.37,20250226,1971,6.65,20250123,3075,-31.64,20240403,1888,11.33,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,38239860,18174,36.44,2100,2130,2090,2740,1480,2110,2104.10,0.84,0,-1005,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.07,173.00,2722.00,3165,20240229,-33.65,1888,20241210,11.23,2245,-6.46,20250226,1971,6.54,20250123,3075,-31.71,20240403,1888,11.23,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,110854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,10,2,0.47,30544285,14522,29.12,2100,2130,2090,2740,1480,2110,2103.31,0.84,0,850,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,579,12.25,0.78,06,0.05,173.00,2722.00,3165,20240229,-33.02,1888,20241210,12.29,2245,-5.57,20250226,1971,7.56,20250123,3075,-31.06,20240403,1888,12.29,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,15,2,0.71,24704205,11755,23.57,2100,2130,2090,2740,1480,2110,2101.59,0.84,0,859,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,581,12.28,0.78,06,0.04,173.00,2722.00,3165,20240229,-32.86,1888,20241210,12.55,2245,-5.35,20250226,1971,7.81,20250123,3075,-30.89,20240403,1888,12.55,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250307,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,13013750,6222,12.47,2100,2110,2090,2740,1480,2110,2091.57,0.84,0,1940,2156,2132,2116,2092,2076,2125,2085,137,630,500,1300,5,1,27321969,571,12.08,0.77,06,0.02,173.00,2722.00,3165,20240229,-33.97,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.58,N,189690,500,136 억,,229056,N,N,0,N,00,N
20250306,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-15,5,-0.71,102855802,48776,55.21,2140,2140,2100,2760,1490,2125,2108.74,0.82,0,2817,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.18,173.00,2722.00,3165,20240222,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-15,5,-0.71,99057337,46976,53.17,2140,2140,2100,2760,1490,2125,2108.68,0.82,0,3372,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,576,12.20,0.78,06,0.17,173.00,2722.00,3165,20240222,-33.33,1888,20241210,11.76,2245,-6.01,20250226,1971,7.05,20250123,3075,-31.38,20240403,1888,11.76,20241210,1.58,N,189690,500,136 억,,223240,N,N,0,N,00,N
20250306,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-10,5,-0.47,68069137,32249,36.50,2140,2140,2100,2760,1490,2125,2110.74,0.82,0,2402,2185,2155,2130,2100,2075,2152,2097,137,635,500,1310,5,1,27321969,578,12.23,0.78,06,0.12,173.00,2722.00,3165,20240222,-33.18,1888,20241210,12.02,2245,-5.79,20250226,1971,7.31,20250123,3075,-31.22,20240403,1888,12.02,20241210,1.58,N,189690,500,136 억,,223240,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 20250307 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 78738504 37546 75.28 2100 2130 2080 2740 1480 2110 2097.12 0.84 0 -8934 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.14 173.00 2722.00 3165 20240229 -33.65 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
3 20250307 150856 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -25 5 -1.18 71234824 33967 68.10 2100 2130 2080 2740 1480 2110 2097.18 0.84 0 -8162 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 570 12.05 0.77 06 0.12 173.00 2722.00 3165 20240229 -34.12 1888 20241210 10.43 2245 -7.13 20250226 1971 5.78 20250123 3075 -32.20 20240403 1888 10.43 20241210 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
4 20250307 140853 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 43797152 20820 41.74 2100 2130 2090 2740 1480 2110 2103.61 0.84 0 -2513 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.08 173.00 2722.00 3165 20240229 -33.65 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
5 20250307 130855 57 100.00 KOSDAQ IT 서비스 N N N N N 2102 -8 5 -0.38 40327312 19168 38.43 2100 2130 2090 2740 1480 2110 2103.89 0.84 0 -1030 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 574 12.15 0.77 06 0.07 173.00 2722.00 3165 20240229 -33.59 1888 20241210 11.33 2245 -6.37 20250226 1971 6.65 20250123 3075 -31.64 20240403 1888 11.33 20241210 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
6 20250307 120855 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 38239860 18174 36.44 2100 2130 2090 2740 1480 2110 2104.10 0.84 0 -1005 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.07 173.00 2722.00 3165 20240229 -33.65 1888 20241210 11.23 2245 -6.46 20250226 1971 6.54 20250123 3075 -31.71 20240403 1888 11.23 20241210 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
7 20250307 110854 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 10 2 0.47 30544285 14522 29.12 2100 2130 2090 2740 1480 2110 2103.31 0.84 0 850 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 579 12.25 0.78 06 0.05 173.00 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 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
8 20250307 100851 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 15 2 0.71 24704205 11755 23.57 2100 2130 2090 2740 1480 2110 2101.59 0.84 0 859 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 581 12.28 0.78 06 0.04 173.00 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 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
9 20250307 090857 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -20 5 -0.95 13013750 6222 12.47 2100 2110 2090 2740 1480 2110 2091.57 0.84 0 1940 2156 2132 2116 2092 2076 2125 2085 137 630 500 1300 5 1 27321969 571 12.08 0.77 06 0.02 173.00 2722.00 3165 20240229 -33.97 1888 20241210 10.70 2245 -6.90 20250226 1971 6.04 20250123 3075 -32.03 20240403 1888 10.70 20241210 1.58 N 189690 500 136 억 229056 N N 0 N 00 N
10 20250306 160849 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -15 5 -0.71 102855802 48776 55.21 2140 2140 2100 2760 1490 2125 2108.74 0.82 0 2817 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 576 12.20 0.78 06 0.18 173.00 2722.00 3165 20240222 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
11 20250306 150848 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -15 5 -0.71 99057337 46976 53.17 2140 2140 2100 2760 1490 2125 2108.68 0.82 0 3372 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 576 12.20 0.78 06 0.17 173.00 2722.00 3165 20240222 -33.33 1888 20241210 11.76 2245 -6.01 20250226 1971 7.05 20250123 3075 -31.38 20240403 1888 11.76 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N
12 20250306 140847 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 -10 5 -0.47 68069137 32249 36.50 2140 2140 2100 2760 1490 2125 2110.74 0.82 0 2402 2185 2155 2130 2100 2075 2152 2097 137 635 500 1310 5 1 27321969 578 12.23 0.78 06 0.12 173.00 2722.00 3165 20240222 -33.18 1888 20241210 12.02 2245 -5.79 20250226 1971 7.31 20250123 3075 -31.22 20240403 1888 12.02 20241210 1.58 N 189690 500 136 억 223240 N N 0 N 00 N