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
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
20250307,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-40,5,-1.72,34709599,15240,35.91,2320,2320,2255,3015,1625,2320,2277.53,0.94,0,-6199,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,391,34.03,1.15,12,0.09,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2210,3.17,20250203,3095,-26.33,20241128,1815,25.62,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,29734999,13053,30.76,2320,2320,2255,3015,1625,2320,2278.02,0.94,0,-5585,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,389,33.88,1.14,12,0.08,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,140654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,29289044,12856,30.29,2320,2320,2255,3015,1625,2320,2278.24,0.94,0,-5501,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,389,33.88,1.14,12,0.07,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,130655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-55,5,-2.37,20711899,9064,21.36,2320,2320,2260,3015,1625,2320,2285.07,0.94,0,-1851,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,388,33.81,1.14,12,0.05,67.00,1989.00,3095,20241128,-26.82,1815,20240805,24.79,2630,-13.88,20250107,2210,2.49,20250203,3095,-26.82,20241128,1815,24.79,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,19066174,8338,19.65,2320,2320,2260,3015,1625,2320,2286.66,0.94,0,-1724,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,389,33.88,1.14,12,0.05,67.00,1989.00,3095,20241128,-26.66,1815,20240805,25.07,2630,-13.69,20250107,2210,2.71,20250203,3095,-26.66,20241128,1815,25.07,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-40,5,-1.72,15983294,6982,16.45,2320,2320,2260,3015,1625,2320,2289.21,0.94,0,-1316,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,391,34.03,1.15,12,0.04,67.00,1989.00,3095,20241128,-26.33,1815,20240805,25.62,2630,-13.31,20250107,2210,3.17,20250203,3095,-26.33,20241128,1815,25.62,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,100653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-45,5,-1.94,13193828,5759,13.57,2320,2320,2260,3015,1625,2320,2290.99,0.94,0,-858,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,390,33.96,1.14,12,0.03,67.00,1989.00,3095,20241128,-26.49,1815,20240805,25.34,2630,-13.50,20250107,2210,2.94,20250203,3095,-26.49,20241128,1815,25.34,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
20250307,090657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-30,5,-1.29,5112570,2204,5.19,2320,2320,2290,3015,1625,2320,2319.68,0.94,0,-48,2396,2357,2316,2277,2236,2337,2257,86,695,500,1480,5,1,17150000,393,34.18,1.15,12,0.01,67.00,1989.00,3095,20241128,-26.01,1815,20240805,26.17,2630,-12.93,20250107,2210,3.62,20250203,3095,-26.01,20241128,1815,26.17,20240805,1.06,N,089150,500,85 억,,160488,N,N,0,N,00,N
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
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 160653 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -40 5 -1.72 34709599 15240 35.91 2320 2320 2255 3015 1625 2320 2277.53 0.94 0 -6199 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 391 34.03 1.15 12 0.09 67.00 1989.00 3095 20241128 -26.33 1815 20240805 25.62 2630 -13.31 20250107 2210 3.17 20250203 3095 -26.33 20241128 1815 25.62 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
3 20250307 150657 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 -50 5 -2.16 29734999 13053 30.76 2320 2320 2255 3015 1625 2320 2278.02 0.94 0 -5585 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 389 33.88 1.14 12 0.08 67.00 1989.00 3095 20241128 -26.66 1815 20240805 25.07 2630 -13.69 20250107 2210 2.71 20250203 3095 -26.66 20241128 1815 25.07 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
4 20250307 140654 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 -50 5 -2.16 29289044 12856 30.29 2320 2320 2255 3015 1625 2320 2278.24 0.94 0 -5501 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 389 33.88 1.14 12 0.07 67.00 1989.00 3095 20241128 -26.66 1815 20240805 25.07 2630 -13.69 20250107 2210 2.71 20250203 3095 -26.66 20241128 1815 25.07 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
5 20250307 130655 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -55 5 -2.37 20711899 9064 21.36 2320 2320 2260 3015 1625 2320 2285.07 0.94 0 -1851 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 388 33.81 1.14 12 0.05 67.00 1989.00 3095 20241128 -26.82 1815 20240805 24.79 2630 -13.88 20250107 2210 2.49 20250203 3095 -26.82 20241128 1815 24.79 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
6 20250307 120656 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 -50 5 -2.16 19066174 8338 19.65 2320 2320 2260 3015 1625 2320 2286.66 0.94 0 -1724 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 389 33.88 1.14 12 0.05 67.00 1989.00 3095 20241128 -26.66 1815 20240805 25.07 2630 -13.69 20250107 2210 2.71 20250203 3095 -26.66 20241128 1815 25.07 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
7 20250307 110655 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -40 5 -1.72 15983294 6982 16.45 2320 2320 2260 3015 1625 2320 2289.21 0.94 0 -1316 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 391 34.03 1.15 12 0.04 67.00 1989.00 3095 20241128 -26.33 1815 20240805 25.62 2630 -13.31 20250107 2210 3.17 20250203 3095 -26.33 20241128 1815 25.62 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
8 20250307 100653 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 -45 5 -1.94 13193828 5759 13.57 2320 2320 2260 3015 1625 2320 2290.99 0.94 0 -858 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 390 33.96 1.14 12 0.03 67.00 1989.00 3095 20241128 -26.49 1815 20240805 25.34 2630 -13.50 20250107 2210 2.94 20250203 3095 -26.49 20241128 1815 25.34 20240805 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
9 20250307 090657 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -30 5 -1.29 5112570 2204 5.19 2320 2320 2290 3015 1625 2320 2319.68 0.94 0 -48 2396 2357 2316 2277 2236 2337 2257 86 695 500 1480 5 1 17150000 393 34.18 1.15 12 0.01 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 1.06 N 089150 500 85 억 160488 N N 0 N 00 N
10 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
11 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
12 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