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
203650/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
20250306,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,15,2,0.45,677210235,200041,80.86,3400,3420,3365,4380,2360,3370,3385.36,1.40,0,-33746,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1713,7.62,1.61,12,0.40,444.00,2104.00,4430,20250106,-23.59,2285,20240805,48.14,4430,-23.59,20250106,3235,4.64,20250114,4430,-23.59,20250106,2285,48.14,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,20,2,0.59,643544080,190084,76.84,3400,3420,3365,4380,2360,3370,3385.58,1.40,0,-37482,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1716,7.64,1.61,12,0.38,444.00,2104.00,4430,20250106,-23.48,2285,20240805,48.36,4430,-23.48,20250106,3235,4.79,20250114,4430,-23.48,20250106,2285,48.36,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,140902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,10,2,0.30,515469935,152142,61.50,3400,3420,3365,4380,2360,3370,3388.08,1.40,0,-22215,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1710,7.61,1.61,12,0.30,444.00,2104.00,4430,20250106,-23.70,2285,20240805,47.92,4430,-23.70,20250106,3235,4.48,20250114,4430,-23.70,20250106,2285,47.92,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,130903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,15,2,0.45,480549486,141806,57.32,3400,3420,3365,4380,2360,3370,3388.78,1.40,0,-19451,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1713,7.62,1.61,12,0.28,444.00,2104.00,4430,20250106,-23.59,2285,20240805,48.14,4430,-23.59,20250106,3235,4.64,20250114,4430,-23.59,20250106,2285,48.14,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,120902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,5,2,0.15,442023276,130378,52.70,3400,3420,3370,4380,2360,3370,3390.32,1.40,0,-16028,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1708,7.60,1.60,12,0.26,444.00,2104.00,4430,20250106,-23.81,2285,20240805,47.70,4430,-23.81,20250106,3235,4.33,20250114,4430,-23.81,20250106,2285,47.70,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,110859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,35,2,1.04,351033121,103472,41.83,3400,3420,3370,4380,2360,3370,3392.54,1.40,0,-17226,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1723,7.67,1.62,12,0.20,444.00,2104.00,4430,20250106,-23.14,2285,20240805,49.02,4430,-23.14,20250106,3235,5.26,20250114,4430,-23.14,20250106,2285,49.02,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,30,2,0.89,245310485,72250,29.21,3400,3420,3375,4380,2360,3370,3395.30,1.40,0,-12590,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1721,7.66,1.62,12,0.14,444.00,2104.00,4430,20250106,-23.25,2285,20240805,48.80,4430,-23.25,20250106,3235,5.10,20250114,4430,-23.25,20250106,2285,48.80,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250306,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,25,2,0.74,46685876,13790,5.57,3400,3410,3375,4380,2360,3370,3385.49,1.40,0,-1296,3483,3426,3373,3316,3263,3455,3345,51,1010,100,2490,5,1,50605754,1718,7.65,1.61,12,0.03,444.00,2104.00,4430,20250106,-23.36,2285,20240805,48.58,4430,-23.36,20250106,3235,4.95,20250114,4430,-23.36,20250106,2285,48.58,20240805,2.63,N,203650,100,50 억,,710589,N,N,0,N,00,N
20250305,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,50,2,1.51,826868589,244216,106.55,3320,3430,3320,4315,2325,3320,3385.85,1.35,0,28474,3426,3373,3334,3281,3242,3353,3261,51,995,100,2450,5,1,50605754,1705,7.59,1.60,12,0.48,444.00,2104.00,4430,20250106,-23.93,2285,20240805,47.48,4430,-23.93,20250106,3235,4.17,20250114,4430,-23.93,20250106,2285,47.48,20240805,2.83,N,203650,100,50 억,,682370,N,N,0,N,00,N
20250305,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,60,2,1.81,789280079,233072,101.69,3320,3430,3320,4315,2325,3320,3386.42,1.35,0,31127,3426,3373,3334,3281,3242,3353,3261,51,995,100,2450,5,1,50605754,1710,7.61,1.61,12,0.46,444.00,2104.00,4430,20250106,-23.70,2285,20240805,47.92,4430,-23.70,20250106,3235,4.48,20250114,4430,-23.70,20250106,2285,47.92,20240805,2.83,N,203650,100,50 억,,682370,N,N,0,N,00,N
20250305,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3392,72,2,2.17,719731894,212524,92.73,3320,3430,3320,4315,2325,3320,3386.59,1.35,0,27052,3426,3373,3334,3281,3242,3353,3261,51,995,100,2450,5,1,50605754,1717,7.64,1.61,12,0.42,444.00,2104.00,4430,20250106,-23.43,2285,20240805,48.45,4430,-23.43,20250106,3235,4.85,20250114,4430,-23.43,20250106,2285,48.45,20240805,2.83,N,203650,100,50 억,,682370,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 20250306 160903 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 15 2 0.45 677210235 200041 80.86 3400 3420 3365 4380 2360 3370 3385.36 1.40 0 -33746 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1713 7.62 1.61 12 0.40 444.00 2104.00 4430 20250106 -23.59 2285 20240805 48.14 4430 -23.59 20250106 3235 4.64 20250114 4430 -23.59 20250106 2285 48.14 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
3 20250306 150902 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 20 2 0.59 643544080 190084 76.84 3400 3420 3365 4380 2360 3370 3385.58 1.40 0 -37482 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1716 7.64 1.61 12 0.38 444.00 2104.00 4430 20250106 -23.48 2285 20240805 48.36 4430 -23.48 20250106 3235 4.79 20250114 4430 -23.48 20250106 2285 48.36 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
4 20250306 140902 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 10 2 0.30 515469935 152142 61.50 3400 3420 3365 4380 2360 3370 3388.08 1.40 0 -22215 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1710 7.61 1.61 12 0.30 444.00 2104.00 4430 20250106 -23.70 2285 20240805 47.92 4430 -23.70 20250106 3235 4.48 20250114 4430 -23.70 20250106 2285 47.92 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
5 20250306 130903 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 15 2 0.45 480549486 141806 57.32 3400 3420 3365 4380 2360 3370 3388.78 1.40 0 -19451 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1713 7.62 1.61 12 0.28 444.00 2104.00 4430 20250106 -23.59 2285 20240805 48.14 4430 -23.59 20250106 3235 4.64 20250114 4430 -23.59 20250106 2285 48.14 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
6 20250306 120902 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 5 2 0.15 442023276 130378 52.70 3400 3420 3370 4380 2360 3370 3390.32 1.40 0 -16028 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1708 7.60 1.60 12 0.26 444.00 2104.00 4430 20250106 -23.81 2285 20240805 47.70 4430 -23.81 20250106 3235 4.33 20250114 4430 -23.81 20250106 2285 47.70 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
7 20250306 110859 57 100.00 KOSDAQ IT 서비스 N N N N N 3405 35 2 1.04 351033121 103472 41.83 3400 3420 3370 4380 2360 3370 3392.54 1.40 0 -17226 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1723 7.67 1.62 12 0.20 444.00 2104.00 4430 20250106 -23.14 2285 20240805 49.02 4430 -23.14 20250106 3235 5.26 20250114 4430 -23.14 20250106 2285 49.02 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
8 20250306 100901 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 30 2 0.89 245310485 72250 29.21 3400 3420 3375 4380 2360 3370 3395.30 1.40 0 -12590 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1721 7.66 1.62 12 0.14 444.00 2104.00 4430 20250106 -23.25 2285 20240805 48.80 4430 -23.25 20250106 3235 5.10 20250114 4430 -23.25 20250106 2285 48.80 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
9 20250306 090904 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 25 2 0.74 46685876 13790 5.57 3400 3410 3375 4380 2360 3370 3385.49 1.40 0 -1296 3483 3426 3373 3316 3263 3455 3345 51 1010 100 2490 5 1 50605754 1718 7.65 1.61 12 0.03 444.00 2104.00 4430 20250106 -23.36 2285 20240805 48.58 4430 -23.36 20250106 3235 4.95 20250114 4430 -23.36 20250106 2285 48.58 20240805 2.63 N 203650 100 50 억 710589 N N 0 N 00 N
10 20250305 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 50 2 1.51 826868589 244216 106.55 3320 3430 3320 4315 2325 3320 3385.85 1.35 0 28474 3426 3373 3334 3281 3242 3353 3261 51 995 100 2450 5 1 50605754 1705 7.59 1.60 12 0.48 444.00 2104.00 4430 20250106 -23.93 2285 20240805 47.48 4430 -23.93 20250106 3235 4.17 20250114 4430 -23.93 20250106 2285 47.48 20240805 2.83 N 203650 100 50 억 682370 N N 0 N 00 N
11 20250305 150856 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 60 2 1.81 789280079 233072 101.69 3320 3430 3320 4315 2325 3320 3386.42 1.35 0 31127 3426 3373 3334 3281 3242 3353 3261 51 995 100 2450 5 1 50605754 1710 7.61 1.61 12 0.46 444.00 2104.00 4430 20250106 -23.70 2285 20240805 47.92 4430 -23.70 20250106 3235 4.48 20250114 4430 -23.70 20250106 2285 47.92 20240805 2.83 N 203650 100 50 억 682370 N N 0 N 00 N
12 20250305 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 3392 72 2 2.17 719731894 212524 92.73 3320 3430 3320 4315 2325 3320 3386.59 1.35 0 27052 3426 3373 3334 3281 3242 3353 3261 51 995 100 2450 5 1 50605754 1717 7.64 1.61 12 0.42 444.00 2104.00 4430 20250106 -23.43 2285 20240805 48.45 4430 -23.43 20250106 3235 4.85 20250114 4430 -23.43 20250106 2285 48.45 20240805 2.83 N 203650 100 50 억 682370 N N 0 N 00 N