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
094860/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
20250306,160709,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,896,2,2,0.22,18585892,20949,49.16,891,927,872,1162,626,894,887.20,19.37,0,-691,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,192,-2.98,0.54,12,0.10,-301.00,1662.00,2410,20240222,-62.82,872,20250306,2.75,1089,-17.72,20250131,872,2.75,20250306,2320,-61.38,20240311,872,2.75,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,150708,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,898,4,2,0.45,16672741,18814,44.15,891,927,872,1162,626,894,886.19,19.37,0,-690,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,192,-2.98,0.54,12,0.09,-301.00,1662.00,2410,20240222,-62.74,872,20250306,2.98,1089,-17.54,20250131,872,2.98,20250306,2320,-61.29,20240311,872,2.98,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,140707,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,883,-11,5,-1.23,14119385,15939,37.41,891,927,872,1162,626,894,885.84,19.37,0,-571,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,189,-2.93,0.53,12,0.07,-301.00,1662.00,2410,20240222,-63.36,872,20250306,1.26,1089,-18.92,20250131,872,1.26,20250306,2320,-61.94,20240311,872,1.26,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,130709,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,882,-12,5,-1.34,13484847,15220,35.72,891,927,872,1162,626,894,886.00,19.37,0,-571,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,189,-2.93,0.53,12,0.07,-301.00,1662.00,2410,20240222,-63.40,872,20250306,1.15,1089,-19.01,20250131,872,1.15,20250306,2320,-61.98,20240311,872,1.15,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,120707,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,879,-15,5,-1.68,13257931,14962,35.11,891,927,872,1162,626,894,886.11,19.37,0,-563,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,188,-2.92,0.53,12,0.07,-301.00,1662.00,2410,20240222,-63.53,872,20250306,0.80,1089,-19.28,20250131,872,0.80,20250306,2320,-62.11,20240311,872,0.80,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,110705,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,888,-6,5,-0.67,11426777,12879,30.23,891,927,872,1162,626,894,887.24,19.37,0,-413,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,190,-2.95,0.53,12,0.06,-301.00,1662.00,2410,20240222,-63.15,872,20250306,1.83,1089,-18.46,20250131,872,1.83,20250306,2320,-61.72,20240311,872,1.83,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,100707,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,895,1,2,0.11,6021707,6735,15.81,891,927,872,1162,626,894,894.09,19.37,0,-857,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,192,-2.97,0.54,12,0.03,-301.00,1662.00,2410,20240222,-62.86,872,20250306,2.64,1089,-17.81,20250131,872,2.64,20250306,2320,-61.42,20240311,872,2.64,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250306,090711,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,920,26,2,2.91,5012682,5605,13.15,891,927,872,1162,626,894,894.32,19.37,0,-803,912,902,891,881,870,897,876,107,268,500,550,1,1,21399569,197,-3.06,0.55,12,0.03,-301.00,1662.00,2410,20240222,-61.83,872,20250306,5.50,1089,-15.52,20250131,872,5.50,20250306,2320,-60.34,20240311,872,5.50,20250306,0.08,N,094860,500,106 억,,4146117,N,N,0,N,00,N
20250305,160700,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,894,-7,5,-0.78,37941302,42608,237.89,901,901,880,1171,631,901,890.47,19.38,0,-1686,929,914,905,890,881,910,886,107,270,500,550,1,1,21399569,191,-2.97,0.54,12,0.20,-301.00,1662.00,2455,20240221,-63.58,880,20250305,1.59,1089,-17.91,20250131,880,1.59,20250305,2320,-61.47,20240311,880,1.59,20250305,0.08,N,094860,500,106 억,,4147803,N,N,0,N,00,N
20250305,150703,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,893,-8,5,-0.89,34808103,39098,218.29,901,901,880,1171,631,901,890.28,19.38,0,-1554,929,914,905,890,881,910,886,107,270,500,550,1,1,21399569,191,-2.97,0.54,12,0.18,-301.00,1662.00,2455,20240221,-63.63,880,20250305,1.48,1089,-18.00,20250131,880,1.48,20250305,2320,-61.51,20240311,880,1.48,20250305,0.08,N,094860,500,106 억,,4147803,N,N,0,N,00,N
20250305,140701,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,891,-10,5,-1.11,19621393,21964,122.63,901,901,890,1171,631,901,893.34,19.38,0,-1153,929,914,905,890,881,910,886,107,270,500,550,1,1,21399569,191,-2.96,0.54,12,0.10,-301.00,1662.00,2455,20240221,-63.71,890,20250305,0.11,1089,-18.18,20250131,890,0.11,20250305,2320,-61.59,20240311,890,0.11,20250305,0.08,N,094860,500,106 억,,4147803,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 160709 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 896 2 2 0.22 18585892 20949 49.16 891 927 872 1162 626 894 887.20 19.37 0 -691 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 192 -2.98 0.54 12 0.10 -301.00 1662.00 2410 20240222 -62.82 872 20250306 2.75 1089 -17.72 20250131 872 2.75 20250306 2320 -61.38 20240311 872 2.75 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
3 20250306 150708 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 898 4 2 0.45 16672741 18814 44.15 891 927 872 1162 626 894 886.19 19.37 0 -690 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 192 -2.98 0.54 12 0.09 -301.00 1662.00 2410 20240222 -62.74 872 20250306 2.98 1089 -17.54 20250131 872 2.98 20250306 2320 -61.29 20240311 872 2.98 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
4 20250306 140707 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 883 -11 5 -1.23 14119385 15939 37.41 891 927 872 1162 626 894 885.84 19.37 0 -571 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 189 -2.93 0.53 12 0.07 -301.00 1662.00 2410 20240222 -63.36 872 20250306 1.26 1089 -18.92 20250131 872 1.26 20250306 2320 -61.94 20240311 872 1.26 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
5 20250306 130709 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 882 -12 5 -1.34 13484847 15220 35.72 891 927 872 1162 626 894 886.00 19.37 0 -571 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 189 -2.93 0.53 12 0.07 -301.00 1662.00 2410 20240222 -63.40 872 20250306 1.15 1089 -19.01 20250131 872 1.15 20250306 2320 -61.98 20240311 872 1.15 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
6 20250306 120707 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 879 -15 5 -1.68 13257931 14962 35.11 891 927 872 1162 626 894 886.11 19.37 0 -563 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 188 -2.92 0.53 12 0.07 -301.00 1662.00 2410 20240222 -63.53 872 20250306 0.80 1089 -19.28 20250131 872 0.80 20250306 2320 -62.11 20240311 872 0.80 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
7 20250306 110705 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 888 -6 5 -0.67 11426777 12879 30.23 891 927 872 1162 626 894 887.24 19.37 0 -413 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 190 -2.95 0.53 12 0.06 -301.00 1662.00 2410 20240222 -63.15 872 20250306 1.83 1089 -18.46 20250131 872 1.83 20250306 2320 -61.72 20240311 872 1.83 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
8 20250306 100707 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 895 1 2 0.11 6021707 6735 15.81 891 927 872 1162 626 894 894.09 19.37 0 -857 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 192 -2.97 0.54 12 0.03 -301.00 1662.00 2410 20240222 -62.86 872 20250306 2.64 1089 -17.81 20250131 872 2.64 20250306 2320 -61.42 20240311 872 2.64 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
9 20250306 090711 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 920 26 2 2.91 5012682 5605 13.15 891 927 872 1162 626 894 894.32 19.37 0 -803 912 902 891 881 870 897 876 107 268 500 550 1 1 21399569 197 -3.06 0.55 12 0.03 -301.00 1662.00 2410 20240222 -61.83 872 20250306 5.50 1089 -15.52 20250131 872 5.50 20250306 2320 -60.34 20240311 872 5.50 20250306 0.08 N 094860 500 106 억 4146117 N N 0 N 00 N
10 20250305 160700 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 894 -7 5 -0.78 37941302 42608 237.89 901 901 880 1171 631 901 890.47 19.38 0 -1686 929 914 905 890 881 910 886 107 270 500 550 1 1 21399569 191 -2.97 0.54 12 0.20 -301.00 1662.00 2455 20240221 -63.58 880 20250305 1.59 1089 -17.91 20250131 880 1.59 20250305 2320 -61.47 20240311 880 1.59 20250305 0.08 N 094860 500 106 억 4147803 N N 0 N 00 N
11 20250305 150703 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 893 -8 5 -0.89 34808103 39098 218.29 901 901 880 1171 631 901 890.28 19.38 0 -1554 929 914 905 890 881 910 886 107 270 500 550 1 1 21399569 191 -2.97 0.54 12 0.18 -301.00 1662.00 2455 20240221 -63.63 880 20250305 1.48 1089 -18.00 20250131 880 1.48 20250305 2320 -61.51 20240311 880 1.48 20250305 0.08 N 094860 500 106 억 4147803 N N 0 N 00 N
12 20250305 140701 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 891 -10 5 -1.11 19621393 21964 122.63 901 901 890 1171 631 901 893.34 19.38 0 -1153 929 914 905 890 881 910 886 107 270 500 550 1 1 21399569 191 -2.96 0.54 12 0.10 -301.00 1662.00 2455 20240221 -63.71 890 20250305 0.11 1089 -18.18 20250131 890 0.11 20250305 2320 -61.59 20240311 890 0.11 20250305 0.08 N 094860 500 106 억 4147803 N N 0 N 00 N