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
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
20250306,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-105,5,-3.13,432860036,133694,138.72,3350,3395,3190,4355,2345,3350,3237.69,0.13,0,5747,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1889,-12.58,5.59,12,0.23,-258.00,580.00,4220,20250203,-23.10,929,20241209,249.30,4220,-23.10,20250203,2855,13.66,20250102,4220,-23.10,20250203,929,249.30,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-115,5,-3.43,363922625,112402,116.63,3350,3395,3190,4355,2345,3350,3237.69,0.13,0,10790,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1883,-12.54,5.58,12,0.19,-258.00,580.00,4220,20250203,-23.34,929,20241209,248.22,4220,-23.34,20250203,2855,13.31,20250102,4220,-23.34,20250203,929,248.22,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-145,5,-4.33,277075515,85443,88.65,3350,3395,3190,4355,2345,3350,3242.81,0.13,0,14437,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1866,-12.42,5.53,12,0.15,-258.00,580.00,4220,20250203,-24.05,929,20241209,244.99,4220,-24.05,20250203,2855,12.26,20250102,4220,-24.05,20250203,929,244.99,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,130906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-140,5,-4.18,223799480,68836,71.42,3350,3395,3205,4355,2345,3350,3251.20,0.13,0,9056,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1869,-12.44,5.53,12,0.12,-258.00,580.00,4220,20250203,-23.93,929,20241209,245.53,4220,-23.93,20250203,2855,12.43,20250102,4220,-23.93,20250203,929,245.53,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-110,5,-3.28,181521305,55697,57.79,3350,3395,3220,4355,2345,3350,3259.09,0.13,0,9473,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1886,-12.56,5.59,12,0.10,-258.00,580.00,4220,20250203,-23.22,929,20241209,248.76,4220,-23.22,20250203,2855,13.49,20250102,4220,-23.22,20250203,929,248.76,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,110902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,-70,5,-2.09,127292545,38957,40.42,3350,3395,3225,4355,2345,3350,3267.51,0.13,0,7522,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1910,-12.71,5.66,12,0.07,-258.00,580.00,4220,20250203,-22.27,929,20241209,253.07,4220,-22.27,20250203,2855,14.89,20250102,4220,-22.27,20250203,929,253.07,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,100904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-85,5,-2.54,79957550,24440,25.36,3350,3395,3225,4355,2345,3350,3271.59,0.13,0,-1921,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1901,-12.66,5.63,12,0.04,-258.00,580.00,4220,20250203,-22.63,929,20241209,251.45,4220,-22.63,20250203,2855,14.36,20250102,4220,-22.63,20250203,929,251.45,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250306,090908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,0,3,0.00,6220735,1848,1.92,3350,3395,3320,4355,2345,3350,3366.20,0.13,0,-398,3463,3406,3308,3251,3153,3357,3202,291,1005,500,2410,5,1,58217699,1950,-12.98,5.78,12,0.00,-258.00,580.00,4220,20250203,-20.62,929,20241209,260.60,4220,-20.62,20250203,2855,17.34,20250102,4220,-20.62,20250203,929,260.60,20241209,0.00,N,205500,500,291 억,,78147,N,N,0,N,00,N
20250305,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-15,5,-0.45,315963961,96377,46.73,3365,3365,3210,4370,2360,3365,3278.42,0.13,0,3174,3701,3532,3391,3222,3081,3462,3152,291,1005,500,2420,5,1,58217699,1950,-12.98,5.78,12,0.17,-258.00,580.00,4220,20250203,-20.62,929,20241209,260.60,4220,-20.62,20250203,2855,17.34,20250102,4220,-20.62,20250203,929,260.60,20241209,0.00,N,205500,500,291 억,,74942,N,N,0,N,00,N
20250305,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-25,5,-0.74,285341465,87211,42.29,3365,3365,3210,4370,2360,3365,3271.85,0.13,0,7490,3701,3532,3391,3222,3081,3462,3152,291,1005,500,2420,5,1,58217699,1944,-12.95,5.76,12,0.15,-258.00,580.00,4220,20250203,-20.85,929,20241209,259.53,4220,-20.85,20250203,2855,16.99,20250102,4220,-20.85,20250203,929,259.53,20241209,0.00,N,205500,500,291 억,,74942,N,N,0,N,00,N
20250305,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-25,5,-0.74,239018650,73215,35.50,3365,3365,3210,4370,2360,3365,3264.61,0.13,0,8537,3701,3532,3391,3222,3081,3462,3152,291,1005,500,2420,5,1,58217699,1944,-12.95,5.76,12,0.13,-258.00,580.00,4220,20250203,-20.85,929,20241209,259.53,4220,-20.85,20250203,2855,16.99,20250102,4220,-20.85,20250203,929,259.53,20241209,0.00,N,205500,500,291 억,,74942,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 160907 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 -105 5 -3.13 432860036 133694 138.72 3350 3395 3190 4355 2345 3350 3237.69 0.13 0 5747 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1889 -12.58 5.59 12 0.23 -258.00 580.00 4220 20250203 -23.10 929 20241209 249.30 4220 -23.10 20250203 2855 13.66 20250102 4220 -23.10 20250203 929 249.30 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
3 20250306 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 -115 5 -3.43 363922625 112402 116.63 3350 3395 3190 4355 2345 3350 3237.69 0.13 0 10790 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1883 -12.54 5.58 12 0.19 -258.00 580.00 4220 20250203 -23.34 929 20241209 248.22 4220 -23.34 20250203 2855 13.31 20250102 4220 -23.34 20250203 929 248.22 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
4 20250306 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 -145 5 -4.33 277075515 85443 88.65 3350 3395 3190 4355 2345 3350 3242.81 0.13 0 14437 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1866 -12.42 5.53 12 0.15 -258.00 580.00 4220 20250203 -24.05 929 20241209 244.99 4220 -24.05 20250203 2855 12.26 20250102 4220 -24.05 20250203 929 244.99 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
5 20250306 130906 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 -140 5 -4.18 223799480 68836 71.42 3350 3395 3205 4355 2345 3350 3251.20 0.13 0 9056 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1869 -12.44 5.53 12 0.12 -258.00 580.00 4220 20250203 -23.93 929 20241209 245.53 4220 -23.93 20250203 2855 12.43 20250102 4220 -23.93 20250203 929 245.53 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
6 20250306 120905 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 -110 5 -3.28 181521305 55697 57.79 3350 3395 3220 4355 2345 3350 3259.09 0.13 0 9473 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1886 -12.56 5.59 12 0.10 -258.00 580.00 4220 20250203 -23.22 929 20241209 248.76 4220 -23.22 20250203 2855 13.49 20250102 4220 -23.22 20250203 929 248.76 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
7 20250306 110902 57 100.00 KOSDAQ IT 서비스 N N N N N 3280 -70 5 -2.09 127292545 38957 40.42 3350 3395 3225 4355 2345 3350 3267.51 0.13 0 7522 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1910 -12.71 5.66 12 0.07 -258.00 580.00 4220 20250203 -22.27 929 20241209 253.07 4220 -22.27 20250203 2855 14.89 20250102 4220 -22.27 20250203 929 253.07 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
8 20250306 100904 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -85 5 -2.54 79957550 24440 25.36 3350 3395 3225 4355 2345 3350 3271.59 0.13 0 -1921 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1901 -12.66 5.63 12 0.04 -258.00 580.00 4220 20250203 -22.63 929 20241209 251.45 4220 -22.63 20250203 2855 14.36 20250102 4220 -22.63 20250203 929 251.45 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
9 20250306 090908 57 100.00 KOSDAQ IT 서비스 N N N N N 3350 0 3 0.00 6220735 1848 1.92 3350 3395 3320 4355 2345 3350 3366.20 0.13 0 -398 3463 3406 3308 3251 3153 3357 3202 291 1005 500 2410 5 1 58217699 1950 -12.98 5.78 12 0.00 -258.00 580.00 4220 20250203 -20.62 929 20241209 260.60 4220 -20.62 20250203 2855 17.34 20250102 4220 -20.62 20250203 929 260.60 20241209 0.00 N 205500 500 291 억 78147 N N 0 N 00 N
10 20250305 160855 57 100.00 KOSDAQ IT 서비스 N N N N N 3350 -15 5 -0.45 315963961 96377 46.73 3365 3365 3210 4370 2360 3365 3278.42 0.13 0 3174 3701 3532 3391 3222 3081 3462 3152 291 1005 500 2420 5 1 58217699 1950 -12.98 5.78 12 0.17 -258.00 580.00 4220 20250203 -20.62 929 20241209 260.60 4220 -20.62 20250203 2855 17.34 20250102 4220 -20.62 20250203 929 260.60 20241209 0.00 N 205500 500 291 억 74942 N N 0 N 00 N
11 20250305 150859 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -25 5 -0.74 285341465 87211 42.29 3365 3365 3210 4370 2360 3365 3271.85 0.13 0 7490 3701 3532 3391 3222 3081 3462 3152 291 1005 500 2420 5 1 58217699 1944 -12.95 5.76 12 0.15 -258.00 580.00 4220 20250203 -20.85 929 20241209 259.53 4220 -20.85 20250203 2855 16.99 20250102 4220 -20.85 20250203 929 259.53 20241209 0.00 N 205500 500 291 억 74942 N N 0 N 00 N
12 20250305 140858 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -25 5 -0.74 239018650 73215 35.50 3365 3365 3210 4370 2360 3365 3264.61 0.13 0 8537 3701 3532 3391 3222 3081 3462 3152 291 1005 500 2420 5 1 58217699 1944 -12.95 5.76 12 0.13 -258.00 580.00 4220 20250203 -20.85 929 20241209 259.53 4220 -20.85 20250203 2855 16.99 20250102 4220 -20.85 20250203 929 259.53 20241209 0.00 N 205500 500 291 억 74942 N N 0 N 00 N