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
089150/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
20250306,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,0,3,0.00,97747842,42440,197.27,2335,2355,2275,3015,1625,2320,2303.20,0.94,0,-8,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,398,34.63,1.17,12,0.25,67.00,1989.00,3095,20241128,-25.04,1815,20240805,27.82,2630,-11.79,20250107,2210,4.98,20250203,3095,-25.04,20241128,1815,27.82,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-30,5,-1.29,95935407,41658,193.63,2335,2355,2275,3015,1625,2320,2302.93,0.94,0,557,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,393,34.18,1.15,12,0.24,67.00,1989.00,3095,20241128,-26.01,1815,20240805,26.17,2630,-12.93,20250107,2210,3.62,20250203,3095,-26.01,20241128,1815,26.17,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,0,3,0.00,53828032,23259,108.11,2335,2355,2285,3015,1625,2320,2314.29,0.94,0,333,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,398,34.63,1.17,12,0.14,67.00,1989.00,3095,20241128,-25.04,1815,20240805,27.82,2630,-11.79,20250107,2210,4.98,20250203,3095,-25.04,20241128,1815,27.82,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-5,5,-0.22,53276887,23021,107.00,2335,2355,2285,3015,1625,2320,2314.27,0.94,0,438,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,397,34.55,1.16,12,0.13,67.00,1989.00,3095,20241128,-25.20,1815,20240805,27.55,2630,-11.98,20250107,2210,4.75,20250203,3095,-25.20,20241128,1815,27.55,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-5,5,-0.22,44713667,19329,89.84,2335,2355,2285,3015,1625,2320,2313.29,0.94,0,599,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,397,34.55,1.16,12,0.11,67.00,1989.00,3095,20241128,-25.20,1815,20240805,27.55,2630,-11.98,20250107,2210,4.75,20250203,3095,-25.20,20241128,1815,27.55,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,110648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-25,5,-1.08,42879677,18531,86.13,2335,2355,2285,3015,1625,2320,2313.94,0.94,0,145,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,394,34.25,1.15,12,0.11,67.00,1989.00,3095,20241128,-25.85,1815,20240805,26.45,2630,-12.74,20250107,2210,3.85,20250203,3095,-25.85,20241128,1815,26.45,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,100649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-30,5,-1.29,37292121,16101,74.84,2335,2355,2285,3015,1625,2320,2316.14,0.94,0,-190,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,393,34.18,1.15,12,0.09,67.00,1989.00,3095,20241128,-26.01,1815,20240805,26.17,2630,-12.93,20250107,2210,3.62,20250203,3095,-26.01,20241128,1815,26.17,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250306,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,25,2,1.08,8147515,3471,16.13,2335,2355,2335,3015,1625,2320,2347.31,0.94,0,4,2430,2375,2330,2275,2230,2402,2302,86,695,500,1480,5,1,17150000,402,35.00,1.18,12,0.02,67.00,1989.00,3095,20241128,-24.23,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3095,-24.23,20241128,1815,29.20,20240805,1.08,N,089150,500,85 억,,160496,N,N,0,N,00,N
20250305,160643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,10,2,0.43,49585911,21512,86.71,2290,2385,2285,3000,1620,2310,2305.03,0.94,0,-975,2386,2347,2291,2252,2196,2367,2272,86,690,500,1470,5,1,17150000,398,34.63,1.17,12,0.13,67.00,1989.00,3115,20240221,-25.52,1815,20240805,27.82,2630,-11.79,20250107,2210,4.98,20250203,3095,-25.04,20241128,1815,27.82,20240805,1.10,N,089150,500,85 억,,161471,N,N,0,N,00,N
20250305,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-5,5,-0.22,43260561,18780,75.70,2290,2385,2285,3000,1620,2310,2303.54,0.94,0,-651,2386,2347,2291,2252,2196,2367,2272,86,690,500,1470,5,1,17150000,395,34.40,1.16,12,0.11,67.00,1989.00,3115,20240221,-26.00,1815,20240805,27.00,2630,-12.36,20250107,2210,4.30,20250203,3095,-25.53,20241128,1815,27.00,20240805,1.10,N,089150,500,85 억,,161471,N,N,0,N,00,N
20250305,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,5,2,0.22,26584546,11519,46.43,2290,2385,2285,3000,1620,2310,2307.89,0.94,0,-1018,2386,2347,2291,2252,2196,2367,2272,86,690,500,1470,5,1,17150000,397,34.55,1.16,12,0.07,67.00,1989.00,3115,20240221,-25.68,1815,20240805,27.55,2630,-11.98,20250107,2210,4.75,20250203,3095,-25.20,20241128,1815,27.55,20240805,1.10,N,089150,500,85 억,,161471,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 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 0 3 0.00 97747842 42440 197.27 2335 2355 2275 3015 1625 2320 2303.20 0.94 0 -8 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 398 34.63 1.17 12 0.25 67.00 1989.00 3095 20241128 -25.04 1815 20240805 27.82 2630 -11.79 20250107 2210 4.98 20250203 3095 -25.04 20241128 1815 27.82 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
3 20250306 150650 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -30 5 -1.29 95935407 41658 193.63 2335 2355 2275 3015 1625 2320 2302.93 0.94 0 557 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 393 34.18 1.15 12 0.24 67.00 1989.00 3095 20241128 -26.01 1815 20240805 26.17 2630 -12.93 20250107 2210 3.62 20250203 3095 -26.01 20241128 1815 26.17 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
4 20250306 140649 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 0 3 0.00 53828032 23259 108.11 2335 2355 2285 3015 1625 2320 2314.29 0.94 0 333 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 398 34.63 1.17 12 0.14 67.00 1989.00 3095 20241128 -25.04 1815 20240805 27.82 2630 -11.79 20250107 2210 4.98 20250203 3095 -25.04 20241128 1815 27.82 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
5 20250306 130651 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -5 5 -0.22 53276887 23021 107.00 2335 2355 2285 3015 1625 2320 2314.27 0.94 0 438 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 397 34.55 1.16 12 0.13 67.00 1989.00 3095 20241128 -25.20 1815 20240805 27.55 2630 -11.98 20250107 2210 4.75 20250203 3095 -25.20 20241128 1815 27.55 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
6 20250306 120650 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 -5 5 -0.22 44713667 19329 89.84 2335 2355 2285 3015 1625 2320 2313.29 0.94 0 599 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 397 34.55 1.16 12 0.11 67.00 1989.00 3095 20241128 -25.20 1815 20240805 27.55 2630 -11.98 20250107 2210 4.75 20250203 3095 -25.20 20241128 1815 27.55 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
7 20250306 110648 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -25 5 -1.08 42879677 18531 86.13 2335 2355 2285 3015 1625 2320 2313.94 0.94 0 145 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 394 34.25 1.15 12 0.11 67.00 1989.00 3095 20241128 -25.85 1815 20240805 26.45 2630 -12.74 20250107 2210 3.85 20250203 3095 -25.85 20241128 1815 26.45 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
8 20250306 100649 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -30 5 -1.29 37292121 16101 74.84 2335 2355 2285 3015 1625 2320 2316.14 0.94 0 -190 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 393 34.18 1.15 12 0.09 67.00 1989.00 3095 20241128 -26.01 1815 20240805 26.17 2630 -12.93 20250107 2210 3.62 20250203 3095 -26.01 20241128 1815 26.17 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
9 20250306 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 25 2 1.08 8147515 3471 16.13 2335 2355 2335 3015 1625 2320 2347.31 0.94 0 4 2430 2375 2330 2275 2230 2402 2302 86 695 500 1480 5 1 17150000 402 35.00 1.18 12 0.02 67.00 1989.00 3095 20241128 -24.23 1815 20240805 29.20 2630 -10.84 20250107 2210 6.11 20250203 3095 -24.23 20241128 1815 29.20 20240805 1.08 N 089150 500 85 억 160496 N N 0 N 00 N
10 20250305 160643 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 10 2 0.43 49585911 21512 86.71 2290 2385 2285 3000 1620 2310 2305.03 0.94 0 -975 2386 2347 2291 2252 2196 2367 2272 86 690 500 1470 5 1 17150000 398 34.63 1.17 12 0.13 67.00 1989.00 3115 20240221 -25.52 1815 20240805 27.82 2630 -11.79 20250107 2210 4.98 20250203 3095 -25.04 20241128 1815 27.82 20240805 1.10 N 089150 500 85 억 161471 N N 0 N 00 N
11 20250305 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -5 5 -0.22 43260561 18780 75.70 2290 2385 2285 3000 1620 2310 2303.54 0.94 0 -651 2386 2347 2291 2252 2196 2367 2272 86 690 500 1470 5 1 17150000 395 34.40 1.16 12 0.11 67.00 1989.00 3115 20240221 -26.00 1815 20240805 27.00 2630 -12.36 20250107 2210 4.30 20250203 3095 -25.53 20241128 1815 27.00 20240805 1.10 N 089150 500 85 억 161471 N N 0 N 00 N
12 20250305 140644 57 100.00 KOSDAQ IT 서비스 N N N N N 2315 5 2 0.22 26584546 11519 46.43 2290 2385 2285 3000 1620 2310 2307.89 0.94 0 -1018 2386 2347 2291 2252 2196 2367 2272 86 690 500 1470 5 1 17150000 397 34.55 1.16 12 0.07 67.00 1989.00 3115 20240221 -25.68 1815 20240805 27.55 2630 -11.98 20250107 2210 4.75 20250203 3095 -25.20 20241128 1815 27.55 20240805 1.10 N 089150 500 85 억 161471 N N 0 N 00 N