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
088340/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
20250306,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,220,2,2.08,518516300,47068,155.57,10640,11340,10640,13750,7410,10580,11016.32,2.00,0,4471,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,1.09,1097.00,4172.00,33000,20240816,-67.27,8520,20241209,26.76,12850,-15.95,20250203,10020,7.78,20250121,33000,-67.27,20240816,8520,26.76,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,260,2,2.46,474392600,42962,141.99,10640,11340,10640,13750,7410,10580,11042.14,2.00,0,4554,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,469,9.88,2.60,12,0.99,1097.00,4172.00,33000,20240816,-67.15,8520,20241209,27.23,12850,-15.64,20250203,10020,8.18,20250121,33000,-67.15,20240816,8520,27.23,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10810,230,2,2.17,456135390,41274,136.42,10640,11340,10640,13750,7410,10580,11051.40,2.00,0,4638,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,0.95,1097.00,4172.00,33000,20240816,-67.24,8520,20241209,26.88,12850,-15.88,20250203,10020,7.88,20250121,33000,-67.24,20240816,8520,26.88,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,250,2,2.36,441228500,39900,131.87,10640,11340,10640,13750,7410,10580,11058.36,2.00,0,4700,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,469,9.87,2.60,12,0.92,1097.00,4172.00,33000,20240816,-67.18,8520,20241209,27.11,12850,-15.72,20250203,10020,8.08,20250121,33000,-67.18,20240816,8520,27.11,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,220,2,2.08,423316680,38252,126.43,10640,11340,10640,13750,7410,10580,11066.52,2.00,0,5032,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,468,9.85,2.59,12,0.88,1097.00,4172.00,33000,20240816,-67.27,8520,20241209,26.76,12850,-15.95,20250203,10020,7.78,20250121,33000,-67.27,20240816,8520,26.76,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10850,270,2,2.55,407627560,36798,121.62,10640,11340,10640,13750,7410,10580,11077.44,2.00,0,5172,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,470,9.89,2.60,12,0.85,1097.00,4172.00,33000,20240816,-67.12,8520,20241209,27.35,12850,-15.56,20250203,10020,8.28,20250121,33000,-67.12,20240816,8520,27.35,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,100647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,320,2,3.02,364957240,32851,108.58,10640,11340,10640,13750,7410,10580,11109.47,2.00,0,4863,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,472,9.94,2.61,12,0.76,1097.00,4172.00,33000,20240816,-66.97,8520,20241209,27.93,12850,-15.18,20250203,10020,8.78,20250121,33000,-66.97,20240816,8520,27.93,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250306,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10770,190,2,1.80,24372460,2273,7.51,10640,10770,10640,13750,7410,10580,10722.60,2.00,0,-401,11006,10792,10646,10432,10286,10720,10360,22,3170,500,6550,10,1,4330068,466,9.82,2.58,12,0.05,1097.00,4172.00,33000,20240816,-67.36,8520,20241209,26.41,12850,-16.19,20250203,10020,7.49,20250121,33000,-67.36,20240816,8520,26.41,20241209,3.80,N,088340,500,21 억,,86693,N,N,0,N,00,N
20250305,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,-70,5,-0.66,319990205,30212,100.01,10700,10860,10500,13840,7460,10650,10591.49,1.90,0,3931,10843,10746,10573,10476,10303,10795,10525,22,3190,500,6600,10,1,4330068,458,9.64,2.54,12,0.70,1097.00,4172.00,33000,20240816,-67.94,8520,20241209,24.18,12850,-17.67,20250203,10020,5.59,20250121,33000,-67.94,20240816,8520,24.18,20241209,4.12,N,088340,500,21 억,,82301,N,N,0,N,00,N
20250305,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,-80,5,-0.75,278256405,26269,86.95,10700,10860,10500,13840,7460,10650,10592.58,1.90,0,3275,10843,10746,10573,10476,10303,10795,10525,22,3190,500,6600,10,1,4330068,458,9.64,2.53,12,0.61,1097.00,4172.00,33000,20240816,-67.97,8520,20241209,24.06,12850,-17.74,20250203,10020,5.49,20250121,33000,-67.97,20240816,8520,24.06,20241209,4.12,N,088340,500,21 억,,82301,N,N,0,N,00,N
20250305,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,-100,5,-0.94,202315295,19089,63.19,10700,10860,10500,13840,7460,10650,10598.53,1.90,0,-1051,10843,10746,10573,10476,10303,10795,10525,22,3190,500,6600,10,1,4330068,457,9.62,2.53,12,0.44,1097.00,4172.00,33000,20240816,-68.03,8520,20241209,23.83,12850,-17.90,20250203,10020,5.29,20250121,33000,-68.03,20240816,8520,23.83,20241209,4.12,N,088340,500,21 억,,82301,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 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 10800 220 2 2.08 518516300 47068 155.57 10640 11340 10640 13750 7410 10580 11016.32 2.00 0 4471 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 468 9.85 2.59 12 1.09 1097.00 4172.00 33000 20240816 -67.27 8520 20241209 26.76 12850 -15.95 20250203 10020 7.78 20250121 33000 -67.27 20240816 8520 26.76 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
3 20250306 150647 57 100.00 KOSDAQ IT 서비스 N N N N N 10840 260 2 2.46 474392600 42962 141.99 10640 11340 10640 13750 7410 10580 11042.14 2.00 0 4554 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 469 9.88 2.60 12 0.99 1097.00 4172.00 33000 20240816 -67.15 8520 20241209 27.23 12850 -15.64 20250203 10020 8.18 20250121 33000 -67.15 20240816 8520 27.23 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
4 20250306 140647 57 100.00 KOSDAQ IT 서비스 N N N N N 10810 230 2 2.17 456135390 41274 136.42 10640 11340 10640 13750 7410 10580 11051.40 2.00 0 4638 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 468 9.85 2.59 12 0.95 1097.00 4172.00 33000 20240816 -67.24 8520 20241209 26.88 12850 -15.88 20250203 10020 7.88 20250121 33000 -67.24 20240816 8520 26.88 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
5 20250306 130648 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 250 2 2.36 441228500 39900 131.87 10640 11340 10640 13750 7410 10580 11058.36 2.00 0 4700 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 469 9.87 2.60 12 0.92 1097.00 4172.00 33000 20240816 -67.18 8520 20241209 27.11 12850 -15.72 20250203 10020 8.08 20250121 33000 -67.18 20240816 8520 27.11 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
6 20250306 120647 57 100.00 KOSDAQ IT 서비스 N N N N N 10800 220 2 2.08 423316680 38252 126.43 10640 11340 10640 13750 7410 10580 11066.52 2.00 0 5032 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 468 9.85 2.59 12 0.88 1097.00 4172.00 33000 20240816 -67.27 8520 20241209 26.76 12850 -15.95 20250203 10020 7.78 20250121 33000 -67.27 20240816 8520 26.76 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
7 20250306 110645 57 100.00 KOSDAQ IT 서비스 N N N N N 10850 270 2 2.55 407627560 36798 121.62 10640 11340 10640 13750 7410 10580 11077.44 2.00 0 5172 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 470 9.89 2.60 12 0.85 1097.00 4172.00 33000 20240816 -67.12 8520 20241209 27.35 12850 -15.56 20250203 10020 8.28 20250121 33000 -67.12 20240816 8520 27.35 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
8 20250306 100647 57 100.00 KOSDAQ IT 서비스 N N N N N 10900 320 2 3.02 364957240 32851 108.58 10640 11340 10640 13750 7410 10580 11109.47 2.00 0 4863 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 472 9.94 2.61 12 0.76 1097.00 4172.00 33000 20240816 -66.97 8520 20241209 27.93 12850 -15.18 20250203 10020 8.78 20250121 33000 -66.97 20240816 8520 27.93 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
9 20250306 090650 57 100.00 KOSDAQ IT 서비스 N N N N N 10770 190 2 1.80 24372460 2273 7.51 10640 10770 10640 13750 7410 10580 10722.60 2.00 0 -401 11006 10792 10646 10432 10286 10720 10360 22 3170 500 6550 10 1 4330068 466 9.82 2.58 12 0.05 1097.00 4172.00 33000 20240816 -67.36 8520 20241209 26.41 12850 -16.19 20250203 10020 7.49 20250121 33000 -67.36 20240816 8520 26.41 20241209 3.80 N 088340 500 21 억 86693 N N 0 N 00 N
10 20250305 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 -70 5 -0.66 319990205 30212 100.01 10700 10860 10500 13840 7460 10650 10591.49 1.90 0 3931 10843 10746 10573 10476 10303 10795 10525 22 3190 500 6600 10 1 4330068 458 9.64 2.54 12 0.70 1097.00 4172.00 33000 20240816 -67.94 8520 20241209 24.18 12850 -17.67 20250203 10020 5.59 20250121 33000 -67.94 20240816 8520 24.18 20241209 4.12 N 088340 500 21 억 82301 N N 0 N 00 N
11 20250305 150643 57 100.00 KOSDAQ IT 서비스 N N N N N 10570 -80 5 -0.75 278256405 26269 86.95 10700 10860 10500 13840 7460 10650 10592.58 1.90 0 3275 10843 10746 10573 10476 10303 10795 10525 22 3190 500 6600 10 1 4330068 458 9.64 2.53 12 0.61 1097.00 4172.00 33000 20240816 -67.97 8520 20241209 24.06 12850 -17.74 20250203 10020 5.49 20250121 33000 -67.97 20240816 8520 24.06 20241209 4.12 N 088340 500 21 억 82301 N N 0 N 00 N
12 20250305 140641 57 100.00 KOSDAQ IT 서비스 N N N N N 10550 -100 5 -0.94 202315295 19089 63.19 10700 10860 10500 13840 7460 10650 10598.53 1.90 0 -1051 10843 10746 10573 10476 10303 10795 10525 22 3190 500 6600 10 1 4330068 457 9.62 2.53 12 0.44 1097.00 4172.00 33000 20240816 -68.03 8520 20241209 23.83 12850 -17.90 20250203 10020 5.29 20250121 33000 -68.03 20240816 8520 23.83 20241209 4.12 N 088340 500 21 억 82301 N N 0 N 00 N