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
208860/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
20250306,160911,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,150910,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,140909,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,130910,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,120909,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,110906,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,100909,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250306,090912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240222,0.00,2205,20240222,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240306,2205,0.00,20240306,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250305,160859,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240221,0.00,2205,20240221,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240305,2205,0.00,20240305,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250305,150903,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240221,0.00,2205,20240221,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240305,2205,0.00,20240305,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250305,140902,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240221,0.00,2205,20240221,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240305,2205,0.00,20240305,0.00,N,208860,500,152 억,,154724,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 160911 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
3 20250306 150910 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
4 20250306 140909 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
5 20250306 130910 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
6 20250306 120909 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
7 20250306 110906 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
8 20250306 100909 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
9 20250306 090912 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240222 0.00 2205 20240222 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240306 2205 0.00 20240306 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
10 20250305 160859 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240221 0.00 2205 20240221 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240305 2205 0.00 20240305 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
11 20250305 150903 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240221 0.00 2205 20240221 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240305 2205 0.00 20240305 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
12 20250305 140902 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240221 0.00 2205 20240221 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240305 2205 0.00 20240305 0.00 N 208860 500 152 억 154724 N N 0 N 00 N