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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
087260/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
20250306,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-45,5,-2.20,205044362,101928,94.53,2040,2070,1999,2655,1435,2045,2011.66,3.19,0,-40578,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,651,30.77,1.35,12,0.31,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1967,1.68,20250304,3485,-42.61,20240430,1755,13.96,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-40,5,-1.96,188819338,93818,87.01,2040,2070,2000,2655,1435,2045,2012.61,3.19,0,-39088,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,653,30.85,1.35,12,0.29,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1967,1.93,20250304,3485,-42.47,20240430,1755,14.25,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-25,5,-1.22,167418488,83153,77.12,2040,2070,2000,2655,1435,2045,2013.38,3.19,0,-32116,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,658,31.08,1.36,12,0.26,65.00,1483.00,3485,20240430,-42.04,1755,20241210,15.10,2650,-23.77,20250116,1967,2.69,20250304,3485,-42.04,20240430,1755,15.10,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,130647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-30,5,-1.47,139879793,69438,64.40,2040,2070,2000,2655,1435,2045,2014.46,3.19,0,-31151,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,656,31.00,1.36,12,0.21,65.00,1483.00,3485,20240430,-42.18,1755,20241210,14.81,2650,-23.96,20250116,1967,2.44,20250304,3485,-42.18,20240430,1755,14.81,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,120646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-35,5,-1.71,104531968,51795,48.03,2040,2070,2000,2655,1435,2045,2018.19,3.19,0,-26909,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,654,30.92,1.36,12,0.16,65.00,1483.00,3485,20240430,-42.32,1755,20241210,14.53,2650,-24.15,20250116,1967,2.19,20250304,3485,-42.32,20240430,1755,14.53,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,110643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-20,5,-0.98,78032266,38617,35.81,2040,2070,2005,2655,1435,2045,2020.67,3.19,0,-15868,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,659,31.15,1.37,12,0.12,65.00,1483.00,3485,20240430,-41.89,1755,20241210,15.38,2650,-23.58,20250116,1967,2.95,20250304,3485,-41.89,20240430,1755,15.38,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,100645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-15,5,-0.73,47358145,23361,21.66,2040,2070,2015,2655,1435,2045,2027.23,3.19,0,-10944,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,661,31.23,1.37,12,0.07,65.00,1483.00,3485,20240430,-41.75,1755,20241210,15.67,2650,-23.40,20250116,1967,3.20,20250304,3485,-41.75,20240430,1755,15.67,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,090649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,15,2,0.73,3197720,1561,1.45,2040,2070,2035,2655,1435,2045,2048.51,3.19,0,-681,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,671,31.69,1.39,12,0.00,65.00,1483.00,3485,20240430,-40.89,1755,20241210,17.38,2650,-22.26,20250116,1967,4.73,20250304,3485,-40.89,20240430,1755,17.38,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250305,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,50,2,2.51,217965023,107820,86.16,1976,2055,1976,2590,1397,1995,2021.41,3.06,0,47074,2060,2027,1997,1964,1934,2012,1949,163,595,500,1270,5,1,32552861,666,31.46,1.38,12,0.33,65.00,1483.00,3485,20240430,-41.32,1755,20241210,16.52,2650,-22.83,20250116,1967,3.97,20250304,3485,-41.32,20240430,1755,16.52,20241210,3.69,N,087260,500,162 억,,996116,N,N,0,N,00,N
20250305,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,50,2,2.51,201286868,99667,79.64,1976,2055,1976,2590,1397,1995,2019.59,3.06,0,50182,2060,2027,1997,1964,1934,2012,1949,163,595,500,1270,5,1,32552861,666,31.46,1.38,12,0.31,65.00,1483.00,3485,20240430,-41.32,1755,20241210,16.52,2650,-22.83,20250116,1967,3.97,20250304,3485,-41.32,20240430,1755,16.52,20241210,3.69,N,087260,500,162 억,,996116,N,N,0,N,00,N
20250305,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,45,2,2.26,188656630,93485,74.70,1976,2055,1976,2590,1397,1995,2018.04,3.06,0,47976,2060,2027,1997,1964,1934,2012,1949,163,595,500,1270,5,1,32552861,664,31.38,1.38,12,0.29,65.00,1483.00,3485,20240430,-41.46,1755,20241210,16.24,2650,-23.02,20250116,1967,3.71,20250304,3485,-41.46,20240430,1755,16.24,20241210,3.69,N,087260,500,162 억,,996116,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 20250306 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 -45 5 -2.20 205044362 101928 94.53 2040 2070 1999 2655 1435 2045 2011.66 3.19 0 -40578 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 651 30.77 1.35 12 0.31 65.00 1483.00 3485 20240430 -42.61 1755 20241210 13.96 2650 -24.53 20250116 1967 1.68 20250304 3485 -42.61 20240430 1755 13.96 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
3 20250306 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -40 5 -1.96 188819338 93818 87.01 2040 2070 2000 2655 1435 2045 2012.61 3.19 0 -39088 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 653 30.85 1.35 12 0.29 65.00 1483.00 3485 20240430 -42.47 1755 20241210 14.25 2650 -24.34 20250116 1967 1.93 20250304 3485 -42.47 20240430 1755 14.25 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
4 20250306 140645 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -25 5 -1.22 167418488 83153 77.12 2040 2070 2000 2655 1435 2045 2013.38 3.19 0 -32116 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 658 31.08 1.36 12 0.26 65.00 1483.00 3485 20240430 -42.04 1755 20241210 15.10 2650 -23.77 20250116 1967 2.69 20250304 3485 -42.04 20240430 1755 15.10 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
5 20250306 130647 57 100.00 KOSDAQ IT 서비스 N N N N N 2015 -30 5 -1.47 139879793 69438 64.40 2040 2070 2000 2655 1435 2045 2014.46 3.19 0 -31151 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 656 31.00 1.36 12 0.21 65.00 1483.00 3485 20240430 -42.18 1755 20241210 14.81 2650 -23.96 20250116 1967 2.44 20250304 3485 -42.18 20240430 1755 14.81 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
6 20250306 120646 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 -35 5 -1.71 104531968 51795 48.03 2040 2070 2000 2655 1435 2045 2018.19 3.19 0 -26909 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 654 30.92 1.36 12 0.16 65.00 1483.00 3485 20240430 -42.32 1755 20241210 14.53 2650 -24.15 20250116 1967 2.19 20250304 3485 -42.32 20240430 1755 14.53 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
7 20250306 110643 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -20 5 -0.98 78032266 38617 35.81 2040 2070 2005 2655 1435 2045 2020.67 3.19 0 -15868 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 659 31.15 1.37 12 0.12 65.00 1483.00 3485 20240430 -41.89 1755 20241210 15.38 2650 -23.58 20250116 1967 2.95 20250304 3485 -41.89 20240430 1755 15.38 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
8 20250306 100645 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -15 5 -0.73 47358145 23361 21.66 2040 2070 2015 2655 1435 2045 2027.23 3.19 0 -10944 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 661 31.23 1.37 12 0.07 65.00 1483.00 3485 20240430 -41.75 1755 20241210 15.67 2650 -23.40 20250116 1967 3.20 20250304 3485 -41.75 20240430 1755 15.67 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
9 20250306 090649 57 100.00 KOSDAQ IT 서비스 N N N N N 2060 15 2 0.73 3197720 1561 1.45 2040 2070 2035 2655 1435 2045 2048.51 3.19 0 -681 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 671 31.69 1.39 12 0.00 65.00 1483.00 3485 20240430 -40.89 1755 20241210 17.38 2650 -22.26 20250116 1967 4.73 20250304 3485 -40.89 20240430 1755 17.38 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
10 20250305 160639 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 50 2 2.51 217965023 107820 86.16 1976 2055 1976 2590 1397 1995 2021.41 3.06 0 47074 2060 2027 1997 1964 1934 2012 1949 163 595 500 1270 5 1 32552861 666 31.46 1.38 12 0.33 65.00 1483.00 3485 20240430 -41.32 1755 20241210 16.52 2650 -22.83 20250116 1967 3.97 20250304 3485 -41.32 20240430 1755 16.52 20241210 3.69 N 087260 500 162 억 996116 N N 0 N 00 N
11 20250305 150641 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 50 2 2.51 201286868 99667 79.64 1976 2055 1976 2590 1397 1995 2019.59 3.06 0 50182 2060 2027 1997 1964 1934 2012 1949 163 595 500 1270 5 1 32552861 666 31.46 1.38 12 0.31 65.00 1483.00 3485 20240430 -41.32 1755 20241210 16.52 2650 -22.83 20250116 1967 3.97 20250304 3485 -41.32 20240430 1755 16.52 20241210 3.69 N 087260 500 162 억 996116 N N 0 N 00 N
12 20250305 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 45 2 2.26 188656630 93485 74.70 1976 2055 1976 2590 1397 1995 2018.04 3.06 0 47976 2060 2027 1997 1964 1934 2012 1949 163 595 500 1270 5 1 32552861 664 31.38 1.38 12 0.29 65.00 1483.00 3485 20240430 -41.46 1755 20241210 16.24 2650 -23.02 20250116 1967 3.71 20250304 3485 -41.46 20240430 1755 16.24 20241210 3.69 N 087260 500 162 억 996116 N N 0 N 00 N