ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
087260/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
20250307,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-25,5,-1.25,268965415,135907,131.78,1980,2005,1970,2600,1400,2000,1979.05,3.08,0,-41844,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,643,30.38,1.33,12,0.42,65.00,1483.00,3485,20240430,-43.33,1755,20241210,12.54,2650,-25.47,20250116,1967,0.41,20250304,3485,-43.33,20240430,1755,12.54,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1974,-26,5,-1.30,256197590,129445,125.51,1980,2005,1970,2600,1400,2000,1979.20,3.08,0,-40151,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,643,30.37,1.33,12,0.40,65.00,1483.00,3485,20240430,-43.36,1755,20241210,12.48,2650,-25.51,20250116,1967,0.36,20250304,3485,-43.36,20240430,1755,12.48,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,-17,5,-0.85,195576584,98731,95.73,1980,2005,1972,2600,1400,2000,1980.90,3.08,0,-31382,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,646,30.51,1.34,12,0.30,65.00,1483.00,3485,20240430,-43.10,1755,20241210,12.99,2650,-25.17,20250116,1967,0.81,20250304,3485,-43.10,20240430,1755,12.99,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,-19,5,-0.95,167875034,84741,82.17,1980,2005,1972,2600,1400,2000,1981.04,3.08,0,-33761,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.48,1.34,12,0.26,65.00,1483.00,3485,20240430,-43.16,1755,20241210,12.88,2650,-25.25,20250116,1967,0.71,20250304,3485,-43.16,20240430,1755,12.88,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,120652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1982,-18,5,-0.90,144278524,72797,70.58,1980,2005,1974,2600,1400,2000,1981.93,3.08,0,-31395,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.49,1.34,12,0.22,65.00,1483.00,3485,20240430,-43.13,1755,20241210,12.93,2650,-25.21,20250116,1967,0.76,20250304,3485,-43.13,20240430,1755,12.93,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,-20,5,-1.00,71448236,35971,34.88,1980,2005,1978,2600,1400,2000,1986.27,3.08,0,-7983,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.46,1.34,12,0.11,65.00,1483.00,3485,20240430,-43.19,1755,20241210,12.82,2650,-25.28,20250116,1967,0.66,20250304,3485,-43.19,20240430,1755,12.82,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,-1,5,-0.05,36161502,18187,17.63,1980,2005,1978,2600,1400,2000,1988.32,3.08,0,2930,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,651,30.75,1.35,12,0.06,65.00,1483.00,3485,20240430,-42.64,1755,20241210,13.90,2650,-24.57,20250116,1967,1.63,20250304,3485,-42.64,20240430,1755,13.90,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250307,090652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,-19,5,-0.95,12476016,6300,6.11,1980,1998,1978,2600,1400,2000,1980.32,3.08,0,-3562,2094,2047,2023,1976,1952,2035,1964,163,600,500,1280,1,1,32552861,645,30.48,1.34,12,0.02,65.00,1483.00,3485,20240430,-43.16,1755,20241210,12.88,2650,-25.25,20250116,1967,0.71,20250304,3485,-43.16,20240430,1755,12.88,20241210,3.54,N,087260,500,162 억,,1002612,N,N,0,N,00,N
20250306,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-45,5,-2.20,205044362,101928,94.53,2040,2070,1999,2655,1435,2045,2011.66,3.19,0,-40578,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,651,30.77,1.35,12,0.31,65.00,1483.00,3485,20240430,-42.61,1755,20241210,13.96,2650,-24.53,20250116,1967,1.68,20250304,3485,-42.61,20240430,1755,13.96,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-40,5,-1.96,188819338,93818,87.01,2040,2070,2000,2655,1435,2045,2012.61,3.19,0,-39088,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,653,30.85,1.35,12,0.29,65.00,1483.00,3485,20240430,-42.47,1755,20241210,14.25,2650,-24.34,20250116,1967,1.93,20250304,3485,-42.47,20240430,1755,14.25,20241210,3.59,N,087260,500,162 억,,1039015,N,N,0,N,00,N
20250306,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-25,5,-1.22,167418488,83153,77.12,2040,2070,2000,2655,1435,2045,2013.38,3.19,0,-32116,2104,2074,2025,1995,1946,2089,2010,163,610,500,1300,5,1,32552861,658,31.08,1.36,12,0.26,65.00,1483.00,3485,20240430,-42.04,1755,20241210,15.10,2650,-23.77,20250116,1967,2.69,20250304,3485,-42.04,20240430,1755,15.10,20241210,3.59,N,087260,500,162 억,,1039015,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 20250307 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 1975 -25 5 -1.25 268965415 135907 131.78 1980 2005 1970 2600 1400 2000 1979.05 3.08 0 -41844 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 643 30.38 1.33 12 0.42 65.00 1483.00 3485 20240430 -43.33 1755 20241210 12.54 2650 -25.47 20250116 1967 0.41 20250304 3485 -43.33 20240430 1755 12.54 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
3 20250307 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 1974 -26 5 -1.30 256197590 129445 125.51 1980 2005 1970 2600 1400 2000 1979.20 3.08 0 -40151 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 643 30.37 1.33 12 0.40 65.00 1483.00 3485 20240430 -43.36 1755 20241210 12.48 2650 -25.51 20250116 1967 0.36 20250304 3485 -43.36 20240430 1755 12.48 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
4 20250307 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 1983 -17 5 -0.85 195576584 98731 95.73 1980 2005 1972 2600 1400 2000 1980.90 3.08 0 -31382 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 646 30.51 1.34 12 0.30 65.00 1483.00 3485 20240430 -43.10 1755 20241210 12.99 2650 -25.17 20250116 1967 0.81 20250304 3485 -43.10 20240430 1755 12.99 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
5 20250307 130651 57 100.00 KOSDAQ IT 서비스 N N N N N 1981 -19 5 -0.95 167875034 84741 82.17 1980 2005 1972 2600 1400 2000 1981.04 3.08 0 -33761 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 645 30.48 1.34 12 0.26 65.00 1483.00 3485 20240430 -43.16 1755 20241210 12.88 2650 -25.25 20250116 1967 0.71 20250304 3485 -43.16 20240430 1755 12.88 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
6 20250307 120652 57 100.00 KOSDAQ IT 서비스 N N N N N 1982 -18 5 -0.90 144278524 72797 70.58 1980 2005 1974 2600 1400 2000 1981.93 3.08 0 -31395 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 645 30.49 1.34 12 0.22 65.00 1483.00 3485 20240430 -43.13 1755 20241210 12.93 2650 -25.21 20250116 1967 0.76 20250304 3485 -43.13 20240430 1755 12.93 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
7 20250307 110650 57 100.00 KOSDAQ IT 서비스 N N N N N 1980 -20 5 -1.00 71448236 35971 34.88 1980 2005 1978 2600 1400 2000 1986.27 3.08 0 -7983 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 645 30.46 1.34 12 0.11 65.00 1483.00 3485 20240430 -43.19 1755 20241210 12.82 2650 -25.28 20250116 1967 0.66 20250304 3485 -43.19 20240430 1755 12.82 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
8 20250307 100648 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 -1 5 -0.05 36161502 18187 17.63 1980 2005 1978 2600 1400 2000 1988.32 3.08 0 2930 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 651 30.75 1.35 12 0.06 65.00 1483.00 3485 20240430 -42.64 1755 20241210 13.90 2650 -24.57 20250116 1967 1.63 20250304 3485 -42.64 20240430 1755 13.90 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
9 20250307 090652 57 100.00 KOSDAQ IT 서비스 N N N N N 1981 -19 5 -0.95 12476016 6300 6.11 1980 1998 1978 2600 1400 2000 1980.32 3.08 0 -3562 2094 2047 2023 1976 1952 2035 1964 163 600 500 1280 1 1 32552861 645 30.48 1.34 12 0.02 65.00 1483.00 3485 20240430 -43.16 1755 20241210 12.88 2650 -25.25 20250116 1967 0.71 20250304 3485 -43.16 20240430 1755 12.88 20241210 3.54 N 087260 500 162 억 1002612 N N 0 N 00 N
10 20250306 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 -45 5 -2.20 205044362 101928 94.53 2040 2070 1999 2655 1435 2045 2011.66 3.19 0 -40578 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 651 30.77 1.35 12 0.31 65.00 1483.00 3485 20240430 -42.61 1755 20241210 13.96 2650 -24.53 20250116 1967 1.68 20250304 3485 -42.61 20240430 1755 13.96 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
11 20250306 150646 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 -40 5 -1.96 188819338 93818 87.01 2040 2070 2000 2655 1435 2045 2012.61 3.19 0 -39088 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 653 30.85 1.35 12 0.29 65.00 1483.00 3485 20240430 -42.47 1755 20241210 14.25 2650 -24.34 20250116 1967 1.93 20250304 3485 -42.47 20240430 1755 14.25 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N
12 20250306 140645 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -25 5 -1.22 167418488 83153 77.12 2040 2070 2000 2655 1435 2045 2013.38 3.19 0 -32116 2104 2074 2025 1995 1946 2089 2010 163 610 500 1300 5 1 32552861 658 31.08 1.36 12 0.26 65.00 1483.00 3485 20240430 -42.04 1755 20241210 15.10 2650 -23.77 20250116 1967 2.69 20250304 3485 -42.04 20240430 1755 15.10 20241210 3.59 N 087260 500 162 억 1039015 N N 0 N 00 N