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
208640/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
20250306,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-10,5,-3.32,395142725,1366705,102.68,301,301,281,391,211,301,289.11,0.26,0,118795,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,405,-3.27,1.56,12,0.98,-89.00,187.00,513,20241118,-43.27,225,20241112,29.33,391,-25.58,20250226,254,14.57,20250217,513,-43.27,20241118,225,29.33,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-7,5,-2.33,376930442,1304408,98.00,301,301,281,391,211,301,288.97,0.26,0,120005,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,409,-3.30,1.57,12,0.94,-89.00,187.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-9,5,-2.99,354708635,1228743,92.32,301,301,281,391,211,301,288.68,0.26,0,120505,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,407,-3.28,1.56,12,0.88,-89.00,187.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,130909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-9,5,-2.99,338562810,1173334,88.16,301,301,281,391,211,301,288.55,0.26,0,119380,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,407,-3.28,1.56,12,0.84,-89.00,187.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,120908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,288,-13,5,-4.32,293788901,1018982,76.56,301,301,281,391,211,301,288.32,0.26,0,150269,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,401,-3.24,1.54,12,0.73,-89.00,187.00,513,20241118,-43.86,225,20241112,28.00,391,-26.34,20250226,254,13.39,20250217,513,-43.86,20241118,225,28.00,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,110905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,286,-15,5,-4.98,245991586,851316,63.96,301,301,281,391,211,301,288.95,0.26,0,158164,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,398,-3.21,1.53,12,0.61,-89.00,187.00,513,20241118,-44.25,225,20241112,27.11,391,-26.85,20250226,254,12.60,20250217,513,-44.25,20241118,225,27.11,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,100908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,287,-14,5,-4.65,157848259,542586,40.77,301,301,282,391,211,301,290.92,0.26,0,141897,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,400,-3.22,1.53,12,0.39,-89.00,187.00,513,20241118,-44.05,225,20241112,27.56,391,-26.60,20250226,254,12.99,20250217,513,-44.05,20241118,225,27.56,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,090911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,-6,5,-1.99,57653286,194799,14.64,301,301,294,391,211,301,295.96,0.26,0,131164,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,411,-3.31,1.58,12,0.14,-89.00,187.00,513,20241118,-42.50,225,20241112,31.11,391,-24.55,20250226,254,16.14,20250217,513,-42.50,20241118,225,31.11,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250305,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-15,5,-4.75,401537494,1330502,88.03,316,316,295,410,222,316,301.79,0.28,0,-21903,339,327,314,302,289,333,308,139,94,100,200,1,1,139240254,419,-3.38,1.61,12,0.96,-89.00,187.00,513,20241118,-41.33,225,20241112,33.78,391,-23.02,20250226,254,18.50,20250217,513,-41.33,20241118,225,33.78,20241112,0.00,N,208640,100,139 억,,386517,N,N,0,N,00,N
20250305,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-15,5,-4.75,392465229,1300305,86.03,316,316,295,410,222,316,301.83,0.28,0,-16433,339,327,314,302,289,333,308,139,94,100,200,1,1,139240254,419,-3.38,1.61,12,0.93,-89.00,187.00,513,20241118,-41.33,225,20241112,33.78,391,-23.02,20250226,254,18.50,20250217,513,-41.33,20241118,225,33.78,20241112,0.00,N,208640,100,139 억,,386517,N,N,0,N,00,N
20250305,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-15,5,-4.75,372553441,1234091,81.65,316,316,295,410,222,316,301.88,0.28,0,-4487,339,327,314,302,289,333,308,139,94,100,200,1,1,139240254,419,-3.38,1.61,12,0.89,-89.00,187.00,513,20241118,-41.33,225,20241112,33.78,391,-23.02,20250226,254,18.50,20250217,513,-41.33,20241118,225,33.78,20241112,0.00,N,208640,100,139 억,,386517,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 160910 57 100.00 KOSDAQ IT 서비스 N N N N N 291 -10 5 -3.32 395142725 1366705 102.68 301 301 281 391 211 301 289.11 0.26 0 118795 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 405 -3.27 1.56 12 0.98 -89.00 187.00 513 20241118 -43.27 225 20241112 29.33 391 -25.58 20250226 254 14.57 20250217 513 -43.27 20241118 225 29.33 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
3 20250306 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 294 -7 5 -2.33 376930442 1304408 98.00 301 301 281 391 211 301 288.97 0.26 0 120005 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 409 -3.30 1.57 12 0.94 -89.00 187.00 513 20241118 -42.69 225 20241112 30.67 391 -24.81 20250226 254 15.75 20250217 513 -42.69 20241118 225 30.67 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
4 20250306 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 292 -9 5 -2.99 354708635 1228743 92.32 301 301 281 391 211 301 288.68 0.26 0 120505 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 407 -3.28 1.56 12 0.88 -89.00 187.00 513 20241118 -43.08 225 20241112 29.78 391 -25.32 20250226 254 14.96 20250217 513 -43.08 20241118 225 29.78 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
5 20250306 130909 57 100.00 KOSDAQ IT 서비스 N N N N N 292 -9 5 -2.99 338562810 1173334 88.16 301 301 281 391 211 301 288.55 0.26 0 119380 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 407 -3.28 1.56 12 0.84 -89.00 187.00 513 20241118 -43.08 225 20241112 29.78 391 -25.32 20250226 254 14.96 20250217 513 -43.08 20241118 225 29.78 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
6 20250306 120908 57 100.00 KOSDAQ IT 서비스 N N N N N 288 -13 5 -4.32 293788901 1018982 76.56 301 301 281 391 211 301 288.32 0.26 0 150269 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 401 -3.24 1.54 12 0.73 -89.00 187.00 513 20241118 -43.86 225 20241112 28.00 391 -26.34 20250226 254 13.39 20250217 513 -43.86 20241118 225 28.00 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
7 20250306 110905 57 100.00 KOSDAQ IT 서비스 N N N N N 286 -15 5 -4.98 245991586 851316 63.96 301 301 281 391 211 301 288.95 0.26 0 158164 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 398 -3.21 1.53 12 0.61 -89.00 187.00 513 20241118 -44.25 225 20241112 27.11 391 -26.85 20250226 254 12.60 20250217 513 -44.25 20241118 225 27.11 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
8 20250306 100908 57 100.00 KOSDAQ IT 서비스 N N N N N 287 -14 5 -4.65 157848259 542586 40.77 301 301 282 391 211 301 290.92 0.26 0 141897 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 400 -3.22 1.53 12 0.39 -89.00 187.00 513 20241118 -44.05 225 20241112 27.56 391 -26.60 20250226 254 12.99 20250217 513 -44.05 20241118 225 27.56 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
9 20250306 090911 57 100.00 KOSDAQ IT 서비스 N N N N N 295 -6 5 -1.99 57653286 194799 14.64 301 301 294 391 211 301 295.96 0.26 0 131164 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 411 -3.31 1.58 12 0.14 -89.00 187.00 513 20241118 -42.50 225 20241112 31.11 391 -24.55 20250226 254 16.14 20250217 513 -42.50 20241118 225 31.11 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
10 20250305 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 301 -15 5 -4.75 401537494 1330502 88.03 316 316 295 410 222 316 301.79 0.28 0 -21903 339 327 314 302 289 333 308 139 94 100 200 1 1 139240254 419 -3.38 1.61 12 0.96 -89.00 187.00 513 20241118 -41.33 225 20241112 33.78 391 -23.02 20250226 254 18.50 20250217 513 -41.33 20241118 225 33.78 20241112 0.00 N 208640 100 139 억 386517 N N 0 N 00 N
11 20250305 150902 57 100.00 KOSDAQ IT 서비스 N N N N N 301 -15 5 -4.75 392465229 1300305 86.03 316 316 295 410 222 316 301.83 0.28 0 -16433 339 327 314 302 289 333 308 139 94 100 200 1 1 139240254 419 -3.38 1.61 12 0.93 -89.00 187.00 513 20241118 -41.33 225 20241112 33.78 391 -23.02 20250226 254 18.50 20250217 513 -41.33 20241118 225 33.78 20241112 0.00 N 208640 100 139 억 386517 N N 0 N 00 N
12 20250305 140901 57 100.00 KOSDAQ IT 서비스 N N N N N 301 -15 5 -4.75 372553441 1234091 81.65 316 316 295 410 222 316 301.88 0.28 0 -4487 339 327 314 302 289 333 308 139 94 100 200 1 1 139240254 419 -3.38 1.61 12 0.89 -89.00 187.00 513 20241118 -41.33 225 20241112 33.78 391 -23.02 20250226 254 18.50 20250217 513 -41.33 20241118 225 33.78 20241112 0.00 N 208640 100 139 억 386517 N N 0 N 00 N