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
204610/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
20250306,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,15,2,0.85,232433170,130674,109.16,1793,1794,1752,2290,1236,1765,1778.73,1.64,0,44852,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1143,21.19,1.18,12,0.20,84.00,1505.00,1810,20250228,-1.66,1007,20240805,76.76,1810,-1.66,20250228,1477,20.51,20250103,1810,-1.66,20250228,1007,76.76,20240805,1.70,N,204610,100,67 억,,1052632,N,N,141,N,00,N
20250306,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,21,2,1.19,223498255,125658,104.97,1793,1794,1752,2290,1236,1765,1778.62,1.64,0,43045,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1147,21.26,1.19,12,0.20,84.00,1505.00,1810,20250228,-1.33,1007,20240805,77.36,1810,-1.33,20250228,1477,20.92,20250103,1810,-1.33,20250228,1007,77.36,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250306,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1787,22,2,1.25,193802605,109019,91.07,1793,1794,1752,2290,1236,1765,1777.70,1.64,0,35647,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1147,21.27,1.19,12,0.17,84.00,1505.00,1810,20250228,-1.27,1007,20240805,77.46,1810,-1.27,20250228,1477,20.99,20250103,1810,-1.27,20250228,1007,77.46,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250306,130904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,11,2,0.62,159098507,89570,74.82,1793,1794,1752,2290,1236,1765,1776.25,1.64,0,28130,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1140,21.14,1.18,12,0.14,84.00,1505.00,1810,20250228,-1.88,1007,20240805,76.37,1810,-1.88,20250228,1477,20.24,20250103,1810,-1.88,20250228,1007,76.37,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250306,120903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,20,2,1.13,129644157,73062,61.03,1793,1794,1752,2290,1236,1765,1774.44,1.64,0,20585,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1146,21.25,1.19,12,0.11,84.00,1505.00,1810,20250228,-1.38,1007,20240805,77.26,1810,-1.38,20250228,1477,20.85,20250103,1810,-1.38,20250228,1007,77.26,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250306,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,24,2,1.36,102745530,57993,48.44,1793,1794,1752,2290,1236,1765,1771.69,1.64,0,12430,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1149,21.30,1.19,12,0.09,84.00,1505.00,1810,20250228,-1.16,1007,20240805,77.66,1810,-1.16,20250228,1477,21.12,20250103,1810,-1.16,20250228,1007,77.66,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250306,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1762,-3,5,-0.17,53140871,30153,25.19,1793,1793,1752,2290,1236,1765,1762.37,1.64,0,-7823,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1131,20.98,1.17,12,0.05,84.00,1505.00,1810,20250228,-2.65,1007,20240805,74.98,1810,-2.65,20250228,1477,19.30,20250103,1810,-2.65,20250228,1007,74.98,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250306,090906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,8,2,0.45,3683690,2067,1.73,1793,1793,1765,2290,1236,1765,1782.14,1.64,0,427,1822,1793,1779,1750,1736,1786,1743,68,525,100,1300,1,1,64211720,1138,21.11,1.18,12,0.00,84.00,1505.00,1810,20250228,-2.04,1007,20240805,76.07,1810,-2.04,20250228,1477,20.04,20250103,1810,-2.04,20250228,1007,76.07,20240805,1.70,N,204610,100,67 억,,1052632,N,N,160,N,00,N
20250305,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,-19,5,-1.07,212823368,119579,48.70,1798,1808,1765,2315,1249,1784,1779.77,1.68,0,-26258,1824,1803,1774,1753,1724,1789,1739,68,531,100,1320,1,1,64211720,1133,21.01,1.17,12,0.19,84.00,1505.00,1810,20250228,-2.49,1007,20240805,75.27,1810,-2.49,20250228,1477,19.50,20250103,1810,-2.49,20250228,1007,75.27,20240805,1.65,N,204610,100,67 억,,1080488,N,N,160,N,00,N
20250305,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,-9,5,-0.50,199512157,112044,45.63,1798,1808,1770,2315,1249,1784,1780.66,1.68,0,-24923,1824,1803,1774,1753,1724,1789,1739,68,531,100,1320,1,1,64211720,1140,21.13,1.18,12,0.17,84.00,1505.00,1810,20250228,-1.93,1007,20240805,76.27,1810,-1.93,20250228,1477,20.18,20250103,1810,-1.93,20250228,1007,76.27,20240805,1.65,N,204610,100,67 억,,1080488,N,N,1459,N,00,N
20250305,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-4,5,-0.22,126390723,70811,28.84,1798,1808,1775,2315,1249,1784,1784.90,1.68,0,-6398,1824,1803,1774,1753,1724,1789,1739,68,531,100,1320,1,1,64211720,1143,21.19,1.18,12,0.11,84.00,1505.00,1810,20250228,-1.66,1007,20240805,76.76,1810,-1.66,20250228,1477,20.51,20250103,1810,-1.66,20250228,1007,76.76,20240805,1.65,N,204610,100,67 억,,1080488,N,N,1459,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 160905 57 100.00 KOSDAQ IT 서비스 N N N N N 1780 15 2 0.85 232433170 130674 109.16 1793 1794 1752 2290 1236 1765 1778.73 1.64 0 44852 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1143 21.19 1.18 12 0.20 84.00 1505.00 1810 20250228 -1.66 1007 20240805 76.76 1810 -1.66 20250228 1477 20.51 20250103 1810 -1.66 20250228 1007 76.76 20240805 1.70 N 204610 100 67 억 1052632 N N 141 N 00 N
3 20250306 150904 57 100.00 KOSDAQ IT 서비스 N N N N N 1786 21 2 1.19 223498255 125658 104.97 1793 1794 1752 2290 1236 1765 1778.62 1.64 0 43045 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1147 21.26 1.19 12 0.20 84.00 1505.00 1810 20250228 -1.33 1007 20240805 77.36 1810 -1.33 20250228 1477 20.92 20250103 1810 -1.33 20250228 1007 77.36 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
4 20250306 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 1787 22 2 1.25 193802605 109019 91.07 1793 1794 1752 2290 1236 1765 1777.70 1.64 0 35647 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1147 21.27 1.19 12 0.17 84.00 1505.00 1810 20250228 -1.27 1007 20240805 77.46 1810 -1.27 20250228 1477 20.99 20250103 1810 -1.27 20250228 1007 77.46 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
5 20250306 130904 57 100.00 KOSDAQ IT 서비스 N N N N N 1776 11 2 0.62 159098507 89570 74.82 1793 1794 1752 2290 1236 1765 1776.25 1.64 0 28130 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1140 21.14 1.18 12 0.14 84.00 1505.00 1810 20250228 -1.88 1007 20240805 76.37 1810 -1.88 20250228 1477 20.24 20250103 1810 -1.88 20250228 1007 76.37 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
6 20250306 120903 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 20 2 1.13 129644157 73062 61.03 1793 1794 1752 2290 1236 1765 1774.44 1.64 0 20585 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1146 21.25 1.19 12 0.11 84.00 1505.00 1810 20250228 -1.38 1007 20240805 77.26 1810 -1.38 20250228 1477 20.85 20250103 1810 -1.38 20250228 1007 77.26 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
7 20250306 110900 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 24 2 1.36 102745530 57993 48.44 1793 1794 1752 2290 1236 1765 1771.69 1.64 0 12430 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1149 21.30 1.19 12 0.09 84.00 1505.00 1810 20250228 -1.16 1007 20240805 77.66 1810 -1.16 20250228 1477 21.12 20250103 1810 -1.16 20250228 1007 77.66 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
8 20250306 100903 57 100.00 KOSDAQ IT 서비스 N N N N N 1762 -3 5 -0.17 53140871 30153 25.19 1793 1793 1752 2290 1236 1765 1762.37 1.64 0 -7823 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1131 20.98 1.17 12 0.05 84.00 1505.00 1810 20250228 -2.65 1007 20240805 74.98 1810 -2.65 20250228 1477 19.30 20250103 1810 -2.65 20250228 1007 74.98 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
9 20250306 090906 57 100.00 KOSDAQ IT 서비스 N N N N N 1773 8 2 0.45 3683690 2067 1.73 1793 1793 1765 2290 1236 1765 1782.14 1.64 0 427 1822 1793 1779 1750 1736 1786 1743 68 525 100 1300 1 1 64211720 1138 21.11 1.18 12 0.00 84.00 1505.00 1810 20250228 -2.04 1007 20240805 76.07 1810 -2.04 20250228 1477 20.04 20250103 1810 -2.04 20250228 1007 76.07 20240805 1.70 N 204610 100 67 억 1052632 N N 160 N 00 N
10 20250305 160854 57 100.00 KOSDAQ IT 서비스 N N N N N 1765 -19 5 -1.07 212823368 119579 48.70 1798 1808 1765 2315 1249 1784 1779.77 1.68 0 -26258 1824 1803 1774 1753 1724 1789 1739 68 531 100 1320 1 1 64211720 1133 21.01 1.17 12 0.19 84.00 1505.00 1810 20250228 -2.49 1007 20240805 75.27 1810 -2.49 20250228 1477 19.50 20250103 1810 -2.49 20250228 1007 75.27 20240805 1.65 N 204610 100 67 억 1080488 N N 160 N 00 N
11 20250305 150857 57 100.00 KOSDAQ IT 서비스 N N N N N 1775 -9 5 -0.50 199512157 112044 45.63 1798 1808 1770 2315 1249 1784 1780.66 1.68 0 -24923 1824 1803 1774 1753 1724 1789 1739 68 531 100 1320 1 1 64211720 1140 21.13 1.18 12 0.17 84.00 1505.00 1810 20250228 -1.93 1007 20240805 76.27 1810 -1.93 20250228 1477 20.18 20250103 1810 -1.93 20250228 1007 76.27 20240805 1.65 N 204610 100 67 억 1080488 N N 1459 N 00 N
12 20250305 140856 57 100.00 KOSDAQ IT 서비스 N N N N N 1780 -4 5 -0.22 126390723 70811 28.84 1798 1808 1775 2315 1249 1784 1784.90 1.68 0 -6398 1824 1803 1774 1753 1724 1789 1739 68 531 100 1320 1 1 64211720 1143 21.19 1.18 12 0.11 84.00 1505.00 1810 20250228 -1.66 1007 20240805 76.76 1810 -1.66 20250228 1477 20.51 20250103 1810 -1.66 20250228 1007 76.76 20240805 1.65 N 204610 100 67 억 1080488 N N 1459 N 00 N