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
205100/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
20250306,160906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,-5,5,-0.25,870695900,432978,91.04,2010,2030,1997,2625,1415,2020,2010.95,1.66,0,8244,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1450,13.90,1.35,12,0.60,145.00,1489.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1862,8.22,20250113,2940,-31.46,20240423,1616,24.69,20240805,5.44,N,205100,100,71 억,,1195240,N,N,2209,N,00,N
20250306,150905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2000,-20,5,-0.99,747175453,371378,78.09,2010,2030,1999,2625,1415,2020,2011.90,1.66,0,-12903,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1439,13.79,1.34,12,0.52,145.00,1489.00,2940,20240423,-31.97,1616,20240805,23.76,2475,-19.19,20250205,1862,7.41,20250113,2940,-31.97,20240423,1616,23.76,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,140904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-10,5,-0.50,608519080,302271,63.56,2010,2030,1999,2625,1415,2020,2013.16,1.66,0,-4058,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.42,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,130905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,-5,5,-0.25,571732030,284005,59.72,2010,2030,1999,2625,1415,2020,2013.11,1.66,0,-3927,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1450,13.90,1.35,12,0.39,145.00,1489.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1862,8.22,20250113,2940,-31.46,20240423,1616,24.69,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,120904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,0,3,0.00,405833213,201452,42.36,2010,2030,2000,2625,1415,2020,2014.54,1.66,0,-43152,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1454,13.93,1.36,12,0.28,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,110901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2030,10,2,0.50,313380223,155443,32.69,2010,2030,2005,2625,1415,2020,2016.05,1.66,0,-46871,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1461,14.00,1.36,12,0.22,145.00,1489.00,2940,20240423,-30.95,1616,20240805,25.62,2475,-17.98,20250205,1862,9.02,20250113,2940,-30.95,20240423,1616,25.62,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,100904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,0,3,0.00,272725582,135326,28.46,2010,2030,2005,2625,1415,2020,2015.32,1.66,0,-41888,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1454,13.93,1.36,12,0.19,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,090907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2030,10,2,0.50,66485396,33000,6.94,2010,2030,2005,2625,1415,2020,2014.71,1.66,0,-8175,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1461,14.00,1.36,12,0.05,145.00,1489.00,2940,20240423,-30.95,1616,20240805,25.62,2475,-17.98,20250205,1862,9.02,20250113,2940,-30.95,20240423,1616,25.62,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250305,160855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2020,29,2,1.46,887000739,441390,101.02,1991,2035,1991,2585,1394,1991,2009.47,1.52,0,103741,2053,2021,1983,1951,1913,2038,1968,72,594,100,1470,5,1,71963431,1454,13.93,1.36,12,0.61,145.00,1489.00,2940,20240423,-31.29,1616,20240805,25.00,2475,-18.38,20250205,1862,8.49,20250113,2940,-31.29,20240423,1616,25.00,20240805,5.57,N,205100,100,71 억,,1091240,N,N,11762,N,00,N
20250305,150858,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,19,2,0.95,754758567,375622,85.97,1991,2035,1991,2585,1394,1991,2009.36,1.52,0,99457,2053,2021,1983,1951,1913,2038,1968,72,594,100,1470,5,1,71963431,1446,13.86,1.35,12,0.52,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.57,N,205100,100,71 억,,1091240,N,N,39,N,00,N
20250305,140857,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,14,2,0.70,588955455,293243,67.12,1991,2035,1991,2585,1394,1991,2008.43,1.52,0,58326,2053,2021,1983,1951,1913,2038,1968,72,594,100,1470,5,1,71963431,1443,13.83,1.35,12,0.41,145.00,1489.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1862,7.68,20250113,2940,-31.80,20240423,1616,24.07,20240805,5.57,N,205100,100,71 억,,1091240,N,N,39,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 160906 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 -5 5 -0.25 870695900 432978 91.04 2010 2030 1997 2625 1415 2020 2010.95 1.66 0 8244 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1450 13.90 1.35 12 0.60 145.00 1489.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1862 8.22 20250113 2940 -31.46 20240423 1616 24.69 20240805 5.44 N 205100 100 71 억 1195240 N N 2209 N 00 N
3 20250306 150905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2000 -20 5 -0.99 747175453 371378 78.09 2010 2030 1999 2625 1415 2020 2011.90 1.66 0 -12903 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1439 13.79 1.34 12 0.52 145.00 1489.00 2940 20240423 -31.97 1616 20240805 23.76 2475 -19.19 20250205 1862 7.41 20250113 2940 -31.97 20240423 1616 23.76 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
4 20250306 140904 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -10 5 -0.50 608519080 302271 63.56 2010 2030 1999 2625 1415 2020 2013.16 1.66 0 -4058 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1446 13.86 1.35 12 0.42 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
5 20250306 130905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 -5 5 -0.25 571732030 284005 59.72 2010 2030 1999 2625 1415 2020 2013.11 1.66 0 -3927 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1450 13.90 1.35 12 0.39 145.00 1489.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1862 8.22 20250113 2940 -31.46 20240423 1616 24.69 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
6 20250306 120904 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2020 0 3 0.00 405833213 201452 42.36 2010 2030 2000 2625 1415 2020 2014.54 1.66 0 -43152 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1454 13.93 1.36 12 0.28 145.00 1489.00 2940 20240423 -31.29 1616 20240805 25.00 2475 -18.38 20250205 1862 8.49 20250113 2940 -31.29 20240423 1616 25.00 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
7 20250306 110901 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2030 10 2 0.50 313380223 155443 32.69 2010 2030 2005 2625 1415 2020 2016.05 1.66 0 -46871 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1461 14.00 1.36 12 0.22 145.00 1489.00 2940 20240423 -30.95 1616 20240805 25.62 2475 -17.98 20250205 1862 9.02 20250113 2940 -30.95 20240423 1616 25.62 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
8 20250306 100904 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2020 0 3 0.00 272725582 135326 28.46 2010 2030 2005 2625 1415 2020 2015.32 1.66 0 -41888 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1454 13.93 1.36 12 0.19 145.00 1489.00 2940 20240423 -31.29 1616 20240805 25.00 2475 -18.38 20250205 1862 8.49 20250113 2940 -31.29 20240423 1616 25.00 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
9 20250306 090907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2030 10 2 0.50 66485396 33000 6.94 2010 2030 2005 2625 1415 2020 2014.71 1.66 0 -8175 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1461 14.00 1.36 12 0.05 145.00 1489.00 2940 20240423 -30.95 1616 20240805 25.62 2475 -17.98 20250205 1862 9.02 20250113 2940 -30.95 20240423 1616 25.62 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
10 20250305 160855 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2020 29 2 1.46 887000739 441390 101.02 1991 2035 1991 2585 1394 1991 2009.47 1.52 0 103741 2053 2021 1983 1951 1913 2038 1968 72 594 100 1470 5 1 71963431 1454 13.93 1.36 12 0.61 145.00 1489.00 2940 20240423 -31.29 1616 20240805 25.00 2475 -18.38 20250205 1862 8.49 20250113 2940 -31.29 20240423 1616 25.00 20240805 5.57 N 205100 100 71 억 1091240 N N 11762 N 00 N
11 20250305 150858 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 19 2 0.95 754758567 375622 85.97 1991 2035 1991 2585 1394 1991 2009.36 1.52 0 99457 2053 2021 1983 1951 1913 2038 1968 72 594 100 1470 5 1 71963431 1446 13.86 1.35 12 0.52 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.57 N 205100 100 71 억 1091240 N N 39 N 00 N
12 20250305 140857 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2005 14 2 0.70 588955455 293243 67.12 1991 2035 1991 2585 1394 1991 2008.43 1.52 0 58326 2053 2021 1983 1951 1913 2038 1968 72 594 100 1470 5 1 71963431 1443 13.83 1.35 12 0.41 145.00 1489.00 2940 20240423 -31.80 1616 20240805 24.07 2475 -18.99 20250205 1862 7.68 20250113 2940 -31.80 20240423 1616 24.07 20240805 5.57 N 205100 100 71 억 1091240 N N 39 N 00 N