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
220180/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
20250306,160926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,0,3,0.00,30698850,13809,127.19,2220,2270,2200,2895,1565,2230,2223.10,0.58,0,-967,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,433,20.84,0.64,12,0.07,107.00,3469.00,4595,20240417,-51.47,2125,20250304,4.94,3000,-25.67,20250214,2125,4.94,20250304,4595,-51.47,20240417,2125,4.94,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-10,5,-0.45,27539050,12391,114.13,2220,2270,2200,2895,1565,2230,2222.50,0.58,0,-887,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,431,20.75,0.64,12,0.06,107.00,3469.00,4595,20240417,-51.69,2125,20250304,4.47,3000,-26.00,20250214,2125,4.47,20250304,4595,-51.69,20240417,2125,4.47,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,26765765,12043,110.92,2220,2270,2200,2895,1565,2230,2222.52,0.58,0,-804,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,432,20.79,0.64,12,0.06,107.00,3469.00,4595,20240417,-51.58,2125,20250304,4.71,3000,-25.83,20250214,2125,4.71,20250304,4595,-51.58,20240417,2125,4.71,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,130926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,22093230,9928,91.44,2220,2270,2215,2895,1565,2230,2225.35,0.58,0,-857,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,432,20.79,0.64,12,0.05,107.00,3469.00,4595,20240417,-51.58,2125,20250304,4.71,3000,-25.83,20250214,2125,4.71,20250304,4595,-51.58,20240417,2125,4.71,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,120925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-10,5,-0.45,18307725,8221,75.72,2220,2270,2215,2895,1565,2230,2226.95,0.58,0,-440,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,431,20.75,0.64,12,0.04,107.00,3469.00,4595,20240417,-51.69,2125,20250304,4.47,3000,-26.00,20250214,2125,4.47,20250304,4595,-51.69,20240417,2125,4.47,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,14083445,6317,58.18,2220,2270,2215,2895,1565,2230,2229.45,0.58,0,-864,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,432,20.79,0.64,12,0.03,107.00,3469.00,4595,20240417,-51.58,2125,20250304,4.71,3000,-25.83,20250214,2125,4.71,20250304,4595,-51.58,20240417,2125,4.71,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-10,5,-0.45,12810735,5745,52.92,2220,2270,2215,2895,1565,2230,2229.89,0.58,0,-599,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,431,20.75,0.64,12,0.03,107.00,3469.00,4595,20240417,-51.69,2125,20250304,4.47,3000,-26.00,20250214,2125,4.47,20250304,4595,-51.69,20240417,2125,4.47,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250306,090927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,0,3,0.00,10738080,4815,44.35,2220,2270,2220,2895,1565,2230,2230.13,0.58,0,-225,2310,2270,2215,2175,2120,2290,2195,97,665,500,1470,5,1,19408000,433,20.84,0.64,12,0.02,107.00,3469.00,4595,20240417,-51.47,2125,20250304,4.94,3000,-25.67,20250214,2125,4.94,20250304,4595,-51.47,20240417,2125,4.94,20250304,1.01,N,220180,500,97 억,,112894,N,N,0,N,00,N
20250305,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,70,2,3.24,23968120,10857,21.85,2160,2255,2160,2805,1515,2160,2207.52,0.58,0,694,2236,2197,2161,2122,2086,2217,2142,97,645,500,1420,5,1,19408000,433,20.84,0.64,12,0.06,107.00,3469.00,4595,20240417,-51.47,2125,20250304,4.94,3000,-25.67,20250214,2125,4.94,20250304,4595,-51.47,20240417,2125,4.94,20250304,1.03,N,220180,500,97 억,,112215,N,N,0,N,00,N
20250305,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,50,2,2.31,23113660,10473,21.08,2160,2255,2160,2805,1515,2160,2206.98,0.58,0,650,2236,2197,2161,2122,2086,2217,2142,97,645,500,1420,5,1,19408000,429,20.65,0.64,12,0.05,107.00,3469.00,4595,20240417,-51.90,2125,20250304,4.00,3000,-26.33,20250214,2125,4.00,20250304,4595,-51.90,20240417,2125,4.00,20250304,1.03,N,220180,500,97 억,,112215,N,N,0,N,00,N
20250305,140917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,45,2,2.08,22734890,10301,20.73,2160,2255,2160,2805,1515,2160,2207.06,0.58,0,540,2236,2197,2161,2122,2086,2217,2142,97,645,500,1420,5,1,19408000,428,20.61,0.64,12,0.05,107.00,3469.00,4595,20240417,-52.01,2125,20250304,3.76,3000,-26.50,20250214,2125,3.76,20250304,4595,-52.01,20240417,2125,3.76,20250304,1.03,N,220180,500,97 억,,112215,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 160926 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 0 3 0.00 30698850 13809 127.19 2220 2270 2200 2895 1565 2230 2223.10 0.58 0 -967 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 433 20.84 0.64 12 0.07 107.00 3469.00 4595 20240417 -51.47 2125 20250304 4.94 3000 -25.67 20250214 2125 4.94 20250304 4595 -51.47 20240417 2125 4.94 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
3 20250306 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -10 5 -0.45 27539050 12391 114.13 2220 2270 2200 2895 1565 2230 2222.50 0.58 0 -887 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 431 20.75 0.64 12 0.06 107.00 3469.00 4595 20240417 -51.69 2125 20250304 4.47 3000 -26.00 20250214 2125 4.47 20250304 4595 -51.69 20240417 2125 4.47 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
4 20250306 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 26765765 12043 110.92 2220 2270 2200 2895 1565 2230 2222.52 0.58 0 -804 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 432 20.79 0.64 12 0.06 107.00 3469.00 4595 20240417 -51.58 2125 20250304 4.71 3000 -25.83 20250214 2125 4.71 20250304 4595 -51.58 20240417 2125 4.71 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
5 20250306 130926 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 22093230 9928 91.44 2220 2270 2215 2895 1565 2230 2225.35 0.58 0 -857 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 432 20.79 0.64 12 0.05 107.00 3469.00 4595 20240417 -51.58 2125 20250304 4.71 3000 -25.83 20250214 2125 4.71 20250304 4595 -51.58 20240417 2125 4.71 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
6 20250306 120925 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -10 5 -0.45 18307725 8221 75.72 2220 2270 2215 2895 1565 2230 2226.95 0.58 0 -440 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 431 20.75 0.64 12 0.04 107.00 3469.00 4595 20240417 -51.69 2125 20250304 4.47 3000 -26.00 20250214 2125 4.47 20250304 4595 -51.69 20240417 2125 4.47 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
7 20250306 110922 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 14083445 6317 58.18 2220 2270 2215 2895 1565 2230 2229.45 0.58 0 -864 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 432 20.79 0.64 12 0.03 107.00 3469.00 4595 20240417 -51.58 2125 20250304 4.71 3000 -25.83 20250214 2125 4.71 20250304 4595 -51.58 20240417 2125 4.71 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
8 20250306 100924 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -10 5 -0.45 12810735 5745 52.92 2220 2270 2215 2895 1565 2230 2229.89 0.58 0 -599 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 431 20.75 0.64 12 0.03 107.00 3469.00 4595 20240417 -51.69 2125 20250304 4.47 3000 -26.00 20250214 2125 4.47 20250304 4595 -51.69 20240417 2125 4.47 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
9 20250306 090927 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 0 3 0.00 10738080 4815 44.35 2220 2270 2220 2895 1565 2230 2230.13 0.58 0 -225 2310 2270 2215 2175 2120 2290 2195 97 665 500 1470 5 1 19408000 433 20.84 0.64 12 0.02 107.00 3469.00 4595 20240417 -51.47 2125 20250304 4.94 3000 -25.67 20250214 2125 4.94 20250304 4595 -51.47 20240417 2125 4.94 20250304 1.01 N 220180 500 97 억 112894 N N 0 N 00 N
10 20250305 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 70 2 3.24 23968120 10857 21.85 2160 2255 2160 2805 1515 2160 2207.52 0.58 0 694 2236 2197 2161 2122 2086 2217 2142 97 645 500 1420 5 1 19408000 433 20.84 0.64 12 0.06 107.00 3469.00 4595 20240417 -51.47 2125 20250304 4.94 3000 -25.67 20250214 2125 4.94 20250304 4595 -51.47 20240417 2125 4.94 20250304 1.03 N 220180 500 97 억 112215 N N 0 N 00 N
11 20250305 150919 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 50 2 2.31 23113660 10473 21.08 2160 2255 2160 2805 1515 2160 2206.98 0.58 0 650 2236 2197 2161 2122 2086 2217 2142 97 645 500 1420 5 1 19408000 429 20.65 0.64 12 0.05 107.00 3469.00 4595 20240417 -51.90 2125 20250304 4.00 3000 -26.33 20250214 2125 4.00 20250304 4595 -51.90 20240417 2125 4.00 20250304 1.03 N 220180 500 97 억 112215 N N 0 N 00 N
12 20250305 140917 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 45 2 2.08 22734890 10301 20.73 2160 2255 2160 2805 1515 2160 2207.06 0.58 0 540 2236 2197 2161 2122 2086 2217 2142 97 645 500 1420 5 1 19408000 428 20.61 0.64 12 0.05 107.00 3469.00 4595 20240417 -52.01 2125 20250304 3.76 3000 -26.50 20250214 2125 3.76 20250304 4595 -52.01 20240417 2125 3.76 20250304 1.03 N 220180 500 97 억 112215 N N 0 N 00 N