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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
205500/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
20250312,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-135,5,-4.60,785967319,281014,157.50,2935,2975,2750,3815,2055,2935,2796.90,0.30,0,2940,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1630,-10.85,4.83,12,0.48,-258.00,580.00,4220,20250203,-33.65,929,20241209,201.40,4220,-33.65,20250203,2750,1.82,20250312,4220,-33.65,20250203,929,201.40,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,150925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-155,5,-5.28,679350273,242829,136.09,2935,2975,2750,3815,2055,2935,2797.65,0.30,0,18613,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1618,-10.78,4.79,12,0.42,-258.00,580.00,4220,20250203,-34.12,929,20241209,199.25,4220,-34.12,20250203,2750,1.09,20250312,4220,-34.12,20250203,929,199.25,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-145,5,-4.94,481336443,171673,96.21,2935,2975,2750,3815,2055,2935,2803.80,0.30,0,37220,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1624,-10.81,4.81,12,0.29,-258.00,580.00,4220,20250203,-33.89,929,20241209,200.32,4220,-33.89,20250203,2750,1.45,20250312,4220,-33.89,20250203,929,200.32,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,130923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-140,5,-4.77,413361788,147387,82.60,2935,2975,2750,3815,2055,2935,2804.60,0.30,0,27590,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1627,-10.83,4.82,12,0.25,-258.00,580.00,4220,20250203,-33.77,929,20241209,200.86,4220,-33.77,20250203,2750,1.64,20250312,4220,-33.77,20250203,929,200.86,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,120925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,-80,5,-2.73,370671443,132159,74.07,2935,2975,2750,3815,2055,2935,2804.74,0.30,0,26216,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1662,-11.07,4.92,12,0.23,-258.00,580.00,4220,20250203,-32.35,929,20241209,207.32,4220,-32.35,20250203,2750,3.82,20250312,4220,-32.35,20250203,929,207.32,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,110918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,-85,5,-2.90,348075678,124214,69.62,2935,2975,2750,3815,2055,2935,2802.23,0.30,0,24761,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1659,-11.05,4.91,12,0.21,-258.00,580.00,4220,20250203,-32.46,929,20241209,206.78,4220,-32.46,20250203,2750,3.64,20250312,4220,-32.46,20250203,929,206.78,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,100920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-65,5,-2.21,64320360,22428,12.57,2935,2975,2825,3815,2055,2935,2867.86,0.30,0,1085,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1671,-11.12,4.95,12,0.04,-258.00,580.00,4220,20250203,-31.99,929,20241209,208.93,4220,-31.99,20250203,2800,2.50,20250311,4220,-31.99,20250203,929,208.93,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,090927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,15,2,0.51,8154565,2776,1.56,2935,2975,2900,3815,2055,2935,2937.52,0.30,0,-1075,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1717,-11.43,5.09,12,0.00,-258.00,580.00,4220,20250203,-30.09,929,20241209,217.55,4220,-30.09,20250203,2800,5.36,20250311,4220,-30.09,20250203,929,217.55,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250311,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-105,5,-3.45,515392765,178425,93.43,3020,3020,2800,3950,2130,3040,2888.54,0.24,0,34515,3226,3132,3051,2957,2876,3092,2917,291,910,500,2180,5,1,58217699,1709,-11.38,5.06,12,0.31,-258.00,580.00,4220,20250203,-30.45,929,20241209,215.93,4220,-30.45,20250203,2800,4.82,20250311,4220,-30.45,20250203,929,215.93,20241209,0.00,N,205500,500,291 억,,140956,N,N,0,N,00,N
20250311,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-120,5,-3.95,447725760,155333,81.34,3020,3020,2800,3950,2130,3040,2882.36,0.24,0,44746,3226,3132,3051,2957,2876,3092,2917,291,910,500,2180,5,1,58217699,1700,-11.32,5.03,12,0.27,-258.00,580.00,4220,20250203,-30.81,929,20241209,214.32,4220,-30.81,20250203,2800,4.29,20250311,4220,-30.81,20250203,929,214.32,20241209,0.00,N,205500,500,291 억,,140956,N,N,0,N,00,N
20250311,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-150,5,-4.93,403688950,140120,73.37,3020,3020,2800,3950,2130,3040,2881.02,0.24,0,44959,3226,3132,3051,2957,2876,3092,2917,291,910,500,2180,5,1,58217699,1682,-11.20,4.98,12,0.24,-258.00,580.00,4220,20250203,-31.52,929,20241209,211.09,4220,-31.52,20250203,2800,3.21,20250311,4220,-31.52,20250203,929,211.09,20241209,0.00,N,205500,500,291 억,,140956,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 20250312 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -135 5 -4.60 785967319 281014 157.50 2935 2975 2750 3815 2055 2935 2796.90 0.30 0 2940 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1630 -10.85 4.83 12 0.48 -258.00 580.00 4220 20250203 -33.65 929 20241209 201.40 4220 -33.65 20250203 2750 1.82 20250312 4220 -33.65 20250203 929 201.40 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
3 20250312 150925 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 -155 5 -5.28 679350273 242829 136.09 2935 2975 2750 3815 2055 2935 2797.65 0.30 0 18613 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1618 -10.78 4.79 12 0.42 -258.00 580.00 4220 20250203 -34.12 929 20241209 199.25 4220 -34.12 20250203 2750 1.09 20250312 4220 -34.12 20250203 929 199.25 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
4 20250312 140922 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 -145 5 -4.94 481336443 171673 96.21 2935 2975 2750 3815 2055 2935 2803.80 0.30 0 37220 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1624 -10.81 4.81 12 0.29 -258.00 580.00 4220 20250203 -33.89 929 20241209 200.32 4220 -33.89 20250203 2750 1.45 20250312 4220 -33.89 20250203 929 200.32 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
5 20250312 130923 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 -140 5 -4.77 413361788 147387 82.60 2935 2975 2750 3815 2055 2935 2804.60 0.30 0 27590 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1627 -10.83 4.82 12 0.25 -258.00 580.00 4220 20250203 -33.77 929 20241209 200.86 4220 -33.77 20250203 2750 1.64 20250312 4220 -33.77 20250203 929 200.86 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
6 20250312 120925 57 100.00 KOSDAQ IT 서비스 N N N N N 2855 -80 5 -2.73 370671443 132159 74.07 2935 2975 2750 3815 2055 2935 2804.74 0.30 0 26216 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1662 -11.07 4.92 12 0.23 -258.00 580.00 4220 20250203 -32.35 929 20241209 207.32 4220 -32.35 20250203 2750 3.82 20250312 4220 -32.35 20250203 929 207.32 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
7 20250312 110918 57 100.00 KOSDAQ IT 서비스 N N N N N 2850 -85 5 -2.90 348075678 124214 69.62 2935 2975 2750 3815 2055 2935 2802.23 0.30 0 24761 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1659 -11.05 4.91 12 0.21 -258.00 580.00 4220 20250203 -32.46 929 20241209 206.78 4220 -32.46 20250203 2750 3.64 20250312 4220 -32.46 20250203 929 206.78 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
8 20250312 100920 57 100.00 KOSDAQ IT 서비스 N N N N N 2870 -65 5 -2.21 64320360 22428 12.57 2935 2975 2825 3815 2055 2935 2867.86 0.30 0 1085 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1671 -11.12 4.95 12 0.04 -258.00 580.00 4220 20250203 -31.99 929 20241209 208.93 4220 -31.99 20250203 2800 2.50 20250311 4220 -31.99 20250203 929 208.93 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
9 20250312 090927 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 15 2 0.51 8154565 2776 1.56 2935 2975 2900 3815 2055 2935 2937.52 0.30 0 -1075 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1717 -11.43 5.09 12 0.00 -258.00 580.00 4220 20250203 -30.09 929 20241209 217.55 4220 -30.09 20250203 2800 5.36 20250311 4220 -30.09 20250203 929 217.55 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
10 20250311 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 2935 -105 5 -3.45 515392765 178425 93.43 3020 3020 2800 3950 2130 3040 2888.54 0.24 0 34515 3226 3132 3051 2957 2876 3092 2917 291 910 500 2180 5 1 58217699 1709 -11.38 5.06 12 0.31 -258.00 580.00 4220 20250203 -30.45 929 20241209 215.93 4220 -30.45 20250203 2800 4.82 20250311 4220 -30.45 20250203 929 215.93 20241209 0.00 N 205500 500 291 억 140956 N N 0 N 00 N
11 20250311 150919 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 -120 5 -3.95 447725760 155333 81.34 3020 3020 2800 3950 2130 3040 2882.36 0.24 0 44746 3226 3132 3051 2957 2876 3092 2917 291 910 500 2180 5 1 58217699 1700 -11.32 5.03 12 0.27 -258.00 580.00 4220 20250203 -30.81 929 20241209 214.32 4220 -30.81 20250203 2800 4.29 20250311 4220 -30.81 20250203 929 214.32 20241209 0.00 N 205500 500 291 억 140956 N N 0 N 00 N
12 20250311 140920 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -150 5 -4.93 403688950 140120 73.37 3020 3020 2800 3950 2130 3040 2881.02 0.24 0 44959 3226 3132 3051 2957 2876 3092 2917 291 910 500 2180 5 1 58217699 1682 -11.20 4.98 12 0.24 -258.00 580.00 4220 20250203 -31.52 929 20241209 211.09 4220 -31.52 20250203 2800 3.21 20250311 4220 -31.52 20250203 929 211.09 20241209 0.00 N 205500 500 291 억 140956 N N 0 N 00 N