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
089230/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
20250306,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,2,2,0.25,47550821,58675,218.32,819,838,800,1055,569,812,810.41,0.61,0,3995,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,178,-0.45,0.52,12,0.27,-1808.00,1574.00,2995,20240229,-72.82,761,20241209,6.96,1276,-36.21,20250110,800,1.75,20250306,2360,-65.51,20240426,761,6.96,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,1,2,0.12,46278659,57112,212.50,819,838,800,1055,569,812,810.31,0.61,0,4671,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,178,-0.45,0.52,12,0.26,-1808.00,1574.00,2995,20240229,-72.85,761,20241209,6.83,1276,-36.29,20250110,800,1.62,20250306,2360,-65.55,20240426,761,6.83,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,-2,5,-0.25,45753665,56467,210.10,819,838,800,1055,569,812,810.27,0.61,0,4883,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,177,-0.45,0.51,12,0.26,-1808.00,1574.00,2995,20240229,-72.95,761,20241209,6.44,1276,-36.52,20250110,800,1.25,20250306,2360,-65.68,20240426,761,6.44,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,-3,5,-0.37,29045167,35836,133.34,819,838,800,1055,569,812,810.50,0.61,0,-3323,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,177,-0.45,0.51,12,0.16,-1808.00,1574.00,2995,20240229,-72.99,761,20241209,6.31,1276,-36.60,20250110,800,1.12,20250306,2360,-65.72,20240426,761,6.31,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,-3,5,-0.37,28969108,35742,132.99,819,838,800,1055,569,812,810.51,0.61,0,-3284,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,177,-0.45,0.51,12,0.16,-1808.00,1574.00,2995,20240229,-72.99,761,20241209,6.31,1276,-36.60,20250110,800,1.12,20250306,2360,-65.72,20240426,761,6.31,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,110648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,-4,5,-0.49,26990301,33295,123.88,819,838,800,1055,569,812,810.64,0.61,0,-1217,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,177,-0.45,0.51,12,0.15,-1808.00,1574.00,2995,20240229,-73.02,761,20241209,6.18,1276,-36.68,20250110,800,1.00,20250306,2360,-65.76,20240426,761,6.18,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,11,2,1.35,9413355,11409,42.45,819,838,817,1055,569,812,825.08,0.61,0,-881,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,180,-0.46,0.52,12,0.05,-1808.00,1574.00,2995,20240229,-72.52,761,20241209,8.15,1276,-35.50,20250110,802,2.62,20250305,2360,-65.13,20240426,761,8.15,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250306,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,12,2,1.48,5634624,6810,25.34,819,838,819,1055,569,812,827.40,0.61,0,-626,845,828,815,798,785,827,797,219,243,1000,480,1,1,21882953,180,-0.46,0.52,12,0.03,-1808.00,1574.00,2995,20240229,-72.49,761,20241209,8.28,1276,-35.42,20250110,802,2.74,20250305,2360,-65.08,20240426,761,8.28,20241209,0.25,N,089230,1000,218 억,,133602,N,N,0,N,00,N
20250305,160643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,0,3,0.00,21927984,26875,60.18,812,832,802,1055,569,812,815.93,0.62,0,-1114,898,855,831,788,764,843,776,219,243,1000,480,1,1,21882953,178,-0.45,0.52,12,0.12,-1808.00,1574.00,2995,20240229,-72.89,761,20241209,6.70,1276,-36.36,20250110,802,1.25,20250305,2360,-65.59,20240426,761,6.70,20241209,0.28,N,089230,1000,218 억,,134654,N,N,0,N,00,N
20250305,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,0,3,0.00,21193158,25970,58.15,812,832,802,1055,569,812,816.06,0.62,0,-880,898,855,831,788,764,843,776,219,243,1000,480,1,1,21882953,178,-0.45,0.52,12,0.12,-1808.00,1574.00,2995,20240229,-72.89,761,20241209,6.70,1276,-36.36,20250110,802,1.25,20250305,2360,-65.59,20240426,761,6.70,20241209,0.28,N,089230,1000,218 억,,134654,N,N,0,N,00,N
20250305,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,4,2,0.49,20832101,25525,57.16,812,832,802,1055,569,812,816.14,0.62,0,-449,898,855,831,788,764,843,776,219,243,1000,480,1,1,21882953,179,-0.45,0.52,12,0.12,-1808.00,1574.00,2995,20240229,-72.75,761,20241209,7.23,1276,-36.05,20250110,802,1.75,20250305,2360,-65.42,20240426,761,7.23,20241209,0.28,N,089230,1000,218 억,,134654,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 160652 57 100.00 KOSDAQ IT 서비스 N N N N N 814 2 2 0.25 47550821 58675 218.32 819 838 800 1055 569 812 810.41 0.61 0 3995 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 178 -0.45 0.52 12 0.27 -1808.00 1574.00 2995 20240229 -72.82 761 20241209 6.96 1276 -36.21 20250110 800 1.75 20250306 2360 -65.51 20240426 761 6.96 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
3 20250306 150650 57 100.00 KOSDAQ IT 서비스 N N N N N 813 1 2 0.12 46278659 57112 212.50 819 838 800 1055 569 812 810.31 0.61 0 4671 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 178 -0.45 0.52 12 0.26 -1808.00 1574.00 2995 20240229 -72.85 761 20241209 6.83 1276 -36.29 20250110 800 1.62 20250306 2360 -65.55 20240426 761 6.83 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
4 20250306 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 810 -2 5 -0.25 45753665 56467 210.10 819 838 800 1055 569 812 810.27 0.61 0 4883 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 177 -0.45 0.51 12 0.26 -1808.00 1574.00 2995 20240229 -72.95 761 20241209 6.44 1276 -36.52 20250110 800 1.25 20250306 2360 -65.68 20240426 761 6.44 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
5 20250306 130651 57 100.00 KOSDAQ IT 서비스 N N N N N 809 -3 5 -0.37 29045167 35836 133.34 819 838 800 1055 569 812 810.50 0.61 0 -3323 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 177 -0.45 0.51 12 0.16 -1808.00 1574.00 2995 20240229 -72.99 761 20241209 6.31 1276 -36.60 20250110 800 1.12 20250306 2360 -65.72 20240426 761 6.31 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
6 20250306 120650 57 100.00 KOSDAQ IT 서비스 N N N N N 809 -3 5 -0.37 28969108 35742 132.99 819 838 800 1055 569 812 810.51 0.61 0 -3284 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 177 -0.45 0.51 12 0.16 -1808.00 1574.00 2995 20240229 -72.99 761 20241209 6.31 1276 -36.60 20250110 800 1.12 20250306 2360 -65.72 20240426 761 6.31 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
7 20250306 110648 57 100.00 KOSDAQ IT 서비스 N N N N N 808 -4 5 -0.49 26990301 33295 123.88 819 838 800 1055 569 812 810.64 0.61 0 -1217 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 177 -0.45 0.51 12 0.15 -1808.00 1574.00 2995 20240229 -73.02 761 20241209 6.18 1276 -36.68 20250110 800 1.00 20250306 2360 -65.76 20240426 761 6.18 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
8 20250306 100650 57 100.00 KOSDAQ IT 서비스 N N N N N 823 11 2 1.35 9413355 11409 42.45 819 838 817 1055 569 812 825.08 0.61 0 -881 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 180 -0.46 0.52 12 0.05 -1808.00 1574.00 2995 20240229 -72.52 761 20241209 8.15 1276 -35.50 20250110 802 2.62 20250305 2360 -65.13 20240426 761 8.15 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
9 20250306 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 824 12 2 1.48 5634624 6810 25.34 819 838 819 1055 569 812 827.40 0.61 0 -626 845 828 815 798 785 827 797 219 243 1000 480 1 1 21882953 180 -0.46 0.52 12 0.03 -1808.00 1574.00 2995 20240229 -72.49 761 20241209 8.28 1276 -35.42 20250110 802 2.74 20250305 2360 -65.08 20240426 761 8.28 20241209 0.25 N 089230 1000 218 억 133602 N N 0 N 00 N
10 20250305 160643 57 100.00 KOSDAQ IT 서비스 N N N N N 812 0 3 0.00 21927984 26875 60.18 812 832 802 1055 569 812 815.93 0.62 0 -1114 898 855 831 788 764 843 776 219 243 1000 480 1 1 21882953 178 -0.45 0.52 12 0.12 -1808.00 1574.00 2995 20240229 -72.89 761 20241209 6.70 1276 -36.36 20250110 802 1.25 20250305 2360 -65.59 20240426 761 6.70 20241209 0.28 N 089230 1000 218 억 134654 N N 0 N 00 N
11 20250305 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 812 0 3 0.00 21193158 25970 58.15 812 832 802 1055 569 812 816.06 0.62 0 -880 898 855 831 788 764 843 776 219 243 1000 480 1 1 21882953 178 -0.45 0.52 12 0.12 -1808.00 1574.00 2995 20240229 -72.89 761 20241209 6.70 1276 -36.36 20250110 802 1.25 20250305 2360 -65.59 20240426 761 6.70 20241209 0.28 N 089230 1000 218 억 134654 N N 0 N 00 N
12 20250305 140644 57 100.00 KOSDAQ IT 서비스 N N N N N 816 4 2 0.49 20832101 25525 57.16 812 832 802 1055 569 812 816.14 0.62 0 -449 898 855 831 788 764 843 776 219 243 1000 480 1 1 21882953 179 -0.45 0.52 12 0.12 -1808.00 1574.00 2995 20240229 -72.75 761 20241209 7.23 1276 -36.05 20250110 802 1.75 20250305 2360 -65.42 20240426 761 7.23 20241209 0.28 N 089230 1000 218 억 134654 N N 0 N 00 N