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
288980/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
20250306,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1167,-21,5,-1.77,118799604,102093,73.16,1194,1194,1148,1544,832,1188,1163.64,2.11,0,-20967,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,403,166.71,1.03,12,0.30,7.00,1137.00,3265,20240402,-64.26,1135,20241209,2.82,1540,-24.22,20250206,1148,1.66,20250306,3265,-64.26,20240402,1135,2.82,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-20,5,-1.68,114354828,98267,70.42,1194,1194,1148,1544,832,1188,1163.72,2.11,0,-20907,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,404,166.86,1.03,12,0.28,7.00,1137.00,3265,20240402,-64.23,1135,20241209,2.91,1540,-24.16,20250206,1148,1.74,20250306,3265,-64.23,20240402,1135,2.91,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-20,5,-1.68,104151175,89509,64.14,1194,1194,1148,1544,832,1188,1163.58,2.11,0,-17233,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,404,166.86,1.03,12,0.26,7.00,1137.00,3265,20240402,-64.23,1135,20241209,2.91,1540,-24.16,20250206,1148,1.74,20250306,3265,-64.23,20240402,1135,2.91,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1166,-22,5,-1.85,96164472,82656,59.23,1194,1194,1148,1544,832,1188,1163.43,2.11,0,-17004,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,403,166.57,1.03,12,0.24,7.00,1137.00,3265,20240402,-64.29,1135,20241209,2.73,1540,-24.29,20250206,1148,1.57,20250306,3265,-64.29,20240402,1135,2.73,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,-20,5,-1.68,92475926,79496,56.97,1194,1194,1148,1544,832,1188,1163.28,2.11,0,-14412,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,404,166.86,1.03,12,0.23,7.00,1137.00,3265,20240402,-64.23,1135,20241209,2.91,1540,-24.16,20250206,1148,1.74,20250306,3265,-64.23,20240402,1135,2.91,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,111024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1172,-16,5,-1.35,80466570,69172,49.57,1194,1194,1148,1544,832,1188,1163.28,2.11,0,-12592,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,405,167.43,1.03,12,0.20,7.00,1137.00,3265,20240402,-64.10,1135,20241209,3.26,1540,-23.90,20250206,1148,2.09,20250306,3265,-64.10,20240402,1135,3.26,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,-30,5,-2.53,72648200,62456,44.75,1194,1194,1148,1544,832,1188,1163.19,2.11,0,-8578,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,400,165.43,1.02,12,0.18,7.00,1137.00,3265,20240402,-64.53,1135,20241209,2.03,1540,-24.81,20250206,1148,0.87,20250306,3265,-64.53,20240402,1135,2.03,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250306,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1180,-8,5,-0.67,1206547,1016,0.73,1194,1194,1178,1544,832,1188,1187.55,2.11,0,-882,1210,1199,1177,1166,1144,1204,1171,173,356,500,800,1,1,34556562,408,168.57,1.04,12,0.00,7.00,1137.00,3265,20240402,-63.86,1135,20241209,3.96,1540,-23.38,20250206,1155,2.16,20250305,3265,-63.86,20240402,1135,3.96,20241209,2.82,N,288980,500,172 억,,730031,N,N,11,N,00,N
20250305,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1188,19,2,1.63,160973538,137795,51.96,1155,1188,1155,1519,819,1169,1167.92,2.07,0,14307,1260,1214,1190,1144,1120,1202,1132,173,350,500,790,1,1,34556562,411,169.71,1.04,12,0.40,7.00,1137.00,3265,20240402,-63.61,1135,20241209,4.67,1540,-22.86,20250206,1155,2.86,20250305,3265,-63.61,20240402,1135,4.67,20241209,2.87,N,288980,500,172 억,,715532,N,N,11,N,00,N
20250305,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1185,16,2,1.37,153536625,131529,49.60,1155,1187,1155,1519,819,1169,1167.32,2.07,0,14569,1260,1214,1190,1144,1120,1202,1132,173,350,500,790,1,1,34556562,409,169.29,1.04,12,0.38,7.00,1137.00,3265,20240402,-63.71,1135,20241209,4.41,1540,-23.05,20250206,1155,2.60,20250305,3265,-63.71,20240402,1135,4.41,20241209,2.87,N,288980,500,172 억,,715532,N,N,82,N,00,N
20250305,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1172,3,2,0.26,135666820,116342,43.87,1155,1182,1155,1519,819,1169,1166.10,2.07,0,12144,1260,1214,1190,1144,1120,1202,1132,173,350,500,790,1,1,34556562,405,167.43,1.03,12,0.34,7.00,1137.00,3265,20240402,-64.10,1135,20241209,3.26,1540,-23.90,20250206,1155,1.47,20250305,3265,-64.10,20240402,1135,3.26,20241209,2.87,N,288980,500,172 억,,715532,N,N,82,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 161028 57 100.00 KOSDAQ IT 서비스 N N N N N 1167 -21 5 -1.77 118799604 102093 73.16 1194 1194 1148 1544 832 1188 1163.64 2.11 0 -20967 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 403 166.71 1.03 12 0.30 7.00 1137.00 3265 20240402 -64.26 1135 20241209 2.82 1540 -24.22 20250206 1148 1.66 20250306 3265 -64.26 20240402 1135 2.82 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
3 20250306 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 -20 5 -1.68 114354828 98267 70.42 1194 1194 1148 1544 832 1188 1163.72 2.11 0 -20907 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 404 166.86 1.03 12 0.28 7.00 1137.00 3265 20240402 -64.23 1135 20241209 2.91 1540 -24.16 20250206 1148 1.74 20250306 3265 -64.23 20240402 1135 2.91 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
4 20250306 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 -20 5 -1.68 104151175 89509 64.14 1194 1194 1148 1544 832 1188 1163.58 2.11 0 -17233 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 404 166.86 1.03 12 0.26 7.00 1137.00 3265 20240402 -64.23 1135 20241209 2.91 1540 -24.16 20250206 1148 1.74 20250306 3265 -64.23 20240402 1135 2.91 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
5 20250306 131029 57 100.00 KOSDAQ IT 서비스 N N N N N 1166 -22 5 -1.85 96164472 82656 59.23 1194 1194 1148 1544 832 1188 1163.43 2.11 0 -17004 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 403 166.57 1.03 12 0.24 7.00 1137.00 3265 20240402 -64.29 1135 20241209 2.73 1540 -24.29 20250206 1148 1.57 20250306 3265 -64.29 20240402 1135 2.73 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
6 20250306 121027 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 -20 5 -1.68 92475926 79496 56.97 1194 1194 1148 1544 832 1188 1163.28 2.11 0 -14412 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 404 166.86 1.03 12 0.23 7.00 1137.00 3265 20240402 -64.23 1135 20241209 2.91 1540 -24.16 20250206 1148 1.74 20250306 3265 -64.23 20240402 1135 2.91 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
7 20250306 111024 57 100.00 KOSDAQ IT 서비스 N N N N N 1172 -16 5 -1.35 80466570 69172 49.57 1194 1194 1148 1544 832 1188 1163.28 2.11 0 -12592 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 405 167.43 1.03 12 0.20 7.00 1137.00 3265 20240402 -64.10 1135 20241209 3.26 1540 -23.90 20250206 1148 2.09 20250306 3265 -64.10 20240402 1135 3.26 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
8 20250306 101027 57 100.00 KOSDAQ IT 서비스 N N N N N 1158 -30 5 -2.53 72648200 62456 44.75 1194 1194 1148 1544 832 1188 1163.19 2.11 0 -8578 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 400 165.43 1.02 12 0.18 7.00 1137.00 3265 20240402 -64.53 1135 20241209 2.03 1540 -24.81 20250206 1148 0.87 20250306 3265 -64.53 20240402 1135 2.03 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
9 20250306 091031 57 100.00 KOSDAQ IT 서비스 N N N N N 1180 -8 5 -0.67 1206547 1016 0.73 1194 1194 1178 1544 832 1188 1187.55 2.11 0 -882 1210 1199 1177 1166 1144 1204 1171 173 356 500 800 1 1 34556562 408 168.57 1.04 12 0.00 7.00 1137.00 3265 20240402 -63.86 1135 20241209 3.96 1540 -23.38 20250206 1155 2.16 20250305 3265 -63.86 20240402 1135 3.96 20241209 2.82 N 288980 500 172 억 730031 N N 11 N 00 N
10 20250305 161016 57 100.00 KOSDAQ IT 서비스 N N N N N 1188 19 2 1.63 160973538 137795 51.96 1155 1188 1155 1519 819 1169 1167.92 2.07 0 14307 1260 1214 1190 1144 1120 1202 1132 173 350 500 790 1 1 34556562 411 169.71 1.04 12 0.40 7.00 1137.00 3265 20240402 -63.61 1135 20241209 4.67 1540 -22.86 20250206 1155 2.86 20250305 3265 -63.61 20240402 1135 4.67 20241209 2.87 N 288980 500 172 억 715532 N N 11 N 00 N
11 20250305 151020 57 100.00 KOSDAQ IT 서비스 N N N N N 1185 16 2 1.37 153536625 131529 49.60 1155 1187 1155 1519 819 1169 1167.32 2.07 0 14569 1260 1214 1190 1144 1120 1202 1132 173 350 500 790 1 1 34556562 409 169.29 1.04 12 0.38 7.00 1137.00 3265 20240402 -63.71 1135 20241209 4.41 1540 -23.05 20250206 1155 2.60 20250305 3265 -63.71 20240402 1135 4.41 20241209 2.87 N 288980 500 172 억 715532 N N 82 N 00 N
12 20250305 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 1172 3 2 0.26 135666820 116342 43.87 1155 1182 1155 1519 819 1169 1166.10 2.07 0 12144 1260 1214 1190 1144 1120 1202 1132 173 350 500 790 1 1 34556562 405 167.43 1.03 12 0.34 7.00 1137.00 3265 20240402 -64.10 1135 20241209 3.26 1540 -23.90 20250206 1155 1.47 20250305 3265 -64.10 20240402 1135 3.26 20241209 2.87 N 288980 500 172 억 715532 N N 82 N 00 N