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
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
20250307,161034,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1144,-23,5,-1.97,115228247,100732,98.61,1157,1163,1132,1517,817,1167,1143.91,2.05,0,-34893,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,395,163.43,1.01,12,0.29,7.00,1137.00,3265,20240402,-64.96,1132,20250307,1.06,1540,-25.71,20250206,1132,1.06,20250307,3265,-64.96,20240402,1132,1.06,20250307,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,151038,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1140,-27,5,-2.31,109749466,95935,93.91,1157,1163,1132,1517,817,1167,1144.00,2.05,0,-33661,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,394,162.86,1.00,12,0.28,7.00,1137.00,3265,20240402,-65.08,1132,20250307,0.71,1540,-25.97,20250206,1132,0.71,20250307,3265,-65.08,20240402,1132,0.71,20250307,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1142,-25,5,-2.14,69938940,60918,59.63,1157,1163,1138,1517,817,1167,1148.08,2.05,0,-29424,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,395,163.14,1.00,12,0.18,7.00,1137.00,3265,20240402,-65.02,1135,20241209,0.62,1540,-25.84,20250206,1138,0.35,20250307,3265,-65.02,20240402,1135,0.62,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1149,-18,5,-1.54,49308525,42866,41.96,1157,1163,1146,1517,817,1167,1150.29,2.05,0,-17287,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,397,164.14,1.01,12,0.12,7.00,1137.00,3265,20240402,-64.81,1135,20241209,1.23,1540,-25.39,20250206,1146,0.26,20250307,3265,-64.81,20240402,1135,1.23,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,121036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-19,5,-1.63,42345506,36793,36.02,1157,1163,1146,1517,817,1167,1150.91,2.05,0,-14963,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,397,164.00,1.01,12,0.11,7.00,1137.00,3265,20240402,-64.84,1135,20241209,1.15,1540,-25.45,20250206,1146,0.17,20250307,3265,-64.84,20240402,1135,1.15,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1151,-16,5,-1.37,27545331,23907,23.40,1157,1163,1147,1517,817,1167,1152.19,2.05,0,-7641,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,398,164.43,1.01,12,0.07,7.00,1137.00,3265,20240402,-64.75,1135,20241209,1.41,1540,-25.26,20250206,1147,0.35,20250307,3265,-64.75,20240402,1135,1.41,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,101032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-17,5,-1.46,16444037,14267,13.97,1157,1163,1147,1517,817,1167,1152.59,2.05,0,-6156,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,397,164.29,1.01,12,0.04,7.00,1137.00,3265,20240402,-64.78,1135,20241209,1.32,1540,-25.32,20250206,1147,0.26,20250307,3265,-64.78,20240402,1135,1.32,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
20250307,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1147,-20,5,-1.71,7373736,6408,6.27,1157,1162,1147,1517,817,1167,1150.71,2.05,0,-5887,1215,1190,1169,1144,1123,1180,1134,173,350,500,790,1,1,34556562,396,163.86,1.01,12,0.02,7.00,1137.00,3265,20240402,-64.87,1135,20241209,1.06,1540,-25.52,20250206,1147,0.00,20250307,3265,-64.87,20240402,1135,1.06,20241209,2.80,N,288980,500,172 억,,709064,N,N,0,N,00,N
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
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 161034 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1144 -23 5 -1.97 115228247 100732 98.61 1157 1163 1132 1517 817 1167 1143.91 2.05 0 -34893 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 395 163.43 1.01 12 0.29 7.00 1137.00 3265 20240402 -64.96 1132 20250307 1.06 1540 -25.71 20250206 1132 1.06 20250307 3265 -64.96 20240402 1132 1.06 20250307 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
3 20250307 151038 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1140 -27 5 -2.31 109749466 95935 93.91 1157 1163 1132 1517 817 1167 1144.00 2.05 0 -33661 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 394 162.86 1.00 12 0.28 7.00 1137.00 3265 20240402 -65.08 1132 20250307 0.71 1540 -25.97 20250206 1132 0.71 20250307 3265 -65.08 20240402 1132 0.71 20250307 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
4 20250307 141035 57 100.00 KOSDAQ IT 서비스 N N N N N 1142 -25 5 -2.14 69938940 60918 59.63 1157 1163 1138 1517 817 1167 1148.08 2.05 0 -29424 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 395 163.14 1.00 12 0.18 7.00 1137.00 3265 20240402 -65.02 1135 20241209 0.62 1540 -25.84 20250206 1138 0.35 20250307 3265 -65.02 20240402 1135 0.62 20241209 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
5 20250307 131037 57 100.00 KOSDAQ IT 서비스 N N N N N 1149 -18 5 -1.54 49308525 42866 41.96 1157 1163 1146 1517 817 1167 1150.29 2.05 0 -17287 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 397 164.14 1.01 12 0.12 7.00 1137.00 3265 20240402 -64.81 1135 20241209 1.23 1540 -25.39 20250206 1146 0.26 20250307 3265 -64.81 20240402 1135 1.23 20241209 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
6 20250307 121036 57 100.00 KOSDAQ IT 서비스 N N N N N 1148 -19 5 -1.63 42345506 36793 36.02 1157 1163 1146 1517 817 1167 1150.91 2.05 0 -14963 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 397 164.00 1.01 12 0.11 7.00 1137.00 3265 20240402 -64.84 1135 20241209 1.15 1540 -25.45 20250206 1146 0.17 20250307 3265 -64.84 20240402 1135 1.15 20241209 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
7 20250307 111034 57 100.00 KOSDAQ IT 서비스 N N N N N 1151 -16 5 -1.37 27545331 23907 23.40 1157 1163 1147 1517 817 1167 1152.19 2.05 0 -7641 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 398 164.43 1.01 12 0.07 7.00 1137.00 3265 20240402 -64.75 1135 20241209 1.41 1540 -25.26 20250206 1147 0.35 20250307 3265 -64.75 20240402 1135 1.41 20241209 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
8 20250307 101032 57 100.00 KOSDAQ IT 서비스 N N N N N 1150 -17 5 -1.46 16444037 14267 13.97 1157 1163 1147 1517 817 1167 1152.59 2.05 0 -6156 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 397 164.29 1.01 12 0.04 7.00 1137.00 3265 20240402 -64.78 1135 20241209 1.32 1540 -25.32 20250206 1147 0.26 20250307 3265 -64.78 20240402 1135 1.32 20241209 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
9 20250307 091039 57 100.00 KOSDAQ IT 서비스 N N N N N 1147 -20 5 -1.71 7373736 6408 6.27 1157 1162 1147 1517 817 1167 1150.71 2.05 0 -5887 1215 1190 1169 1144 1123 1180 1134 173 350 500 790 1 1 34556562 396 163.86 1.01 12 0.02 7.00 1137.00 3265 20240402 -64.87 1135 20241209 1.06 1540 -25.52 20250206 1147 0.00 20250307 3265 -64.87 20240402 1135 1.06 20241209 2.80 N 288980 500 172 억 709064 N N 0 N 00 N
10 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
11 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
12 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