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
300120/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
20250306,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-30,5,-0.71,152785613,36083,107.86,4235,4295,4185,5500,2965,4235,4234.32,0.20,0,-10430,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,877,-10.70,1.91,12,0.17,-393.00,2204.00,8440,20240308,-50.18,3100,20241209,35.65,5500,-23.55,20250211,3925,7.13,20250102,8440,-50.18,20240308,3100,35.65,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-20,5,-0.47,150031163,35428,105.91,4235,4295,4185,5500,2965,4235,4234.82,0.20,0,-10328,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,879,-10.73,1.91,12,0.17,-393.00,2204.00,8440,20240308,-50.06,3100,20241209,35.97,5500,-23.36,20250211,3925,7.39,20250102,8440,-50.06,20240308,3100,35.97,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,5,2,0.12,132368308,31246,93.41,4235,4295,4185,5500,2965,4235,4236.33,0.20,0,-8920,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,884,-10.79,1.92,12,0.15,-393.00,2204.00,8440,20240308,-49.76,3100,20241209,36.77,5500,-22.91,20250211,3925,8.03,20250102,8440,-49.76,20240308,3100,36.77,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,131043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-5,5,-0.12,127296518,30047,89.82,4235,4295,4185,5500,2965,4235,4236.58,0.20,0,-8433,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,882,-10.76,1.92,12,0.14,-393.00,2204.00,8440,20240308,-49.88,3100,20241209,36.45,5500,-23.09,20250211,3925,7.77,20250102,8440,-49.88,20240308,3100,36.45,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,121042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,25,2,0.59,115395375,27248,81.45,4235,4295,4185,5500,2965,4235,4235.00,0.20,0,-7975,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,889,-10.84,1.93,12,0.13,-393.00,2204.00,8440,20240308,-49.53,3100,20241209,37.42,5500,-22.55,20250211,3925,8.54,20250102,8440,-49.53,20240308,3100,37.42,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,20,2,0.47,76199905,18043,53.94,4235,4295,4185,5500,2965,4235,4223.24,0.20,0,-9538,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,888,-10.83,1.93,12,0.09,-393.00,2204.00,8440,20240308,-49.59,3100,20241209,37.26,5500,-22.64,20250211,3925,8.41,20250102,8440,-49.59,20240308,3100,37.26,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,101041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-5,5,-0.12,51166165,12152,36.33,4235,4295,4185,5500,2965,4235,4210.51,0.20,0,-4114,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,882,-10.76,1.92,12,0.06,-393.00,2204.00,8440,20240308,-49.88,3100,20241209,36.45,5500,-23.09,20250211,3925,7.77,20250102,8440,-49.88,20240308,3100,36.45,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250306,091046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-35,5,-0.83,14851935,3523,10.53,4235,4295,4195,5500,2965,4235,4215.71,0.20,0,-2333,4391,4312,4256,4177,4121,4285,4150,105,1265,500,2620,5,1,20860012,876,-10.69,1.91,12,0.02,-393.00,2204.00,8440,20240308,-50.24,3100,20241209,35.48,5500,-23.64,20250211,3925,7.01,20250102,8440,-50.24,20240308,3100,35.48,20241209,1.55,N,300120,500,105 억,,42620,N,N,0,N,00,N
20250305,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,35,2,0.83,141465785,33450,77.57,4335,4335,4200,5460,2940,4200,4229.17,0.20,0,302,4360,4280,4200,4120,4040,4240,4080,105,1260,500,2600,5,1,20860012,883,-10.78,1.92,12,0.16,-393.00,2204.00,8440,20240308,-49.82,3100,20241209,36.61,5500,-23.00,20250211,3925,7.90,20250102,8440,-49.82,20240308,3100,36.61,20241209,1.55,N,300120,500,105 억,,42310,N,N,0,N,00,N
20250305,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,20,2,0.48,133174440,31491,73.03,4335,4335,4200,5460,2940,4200,4228.97,0.20,0,-969,4360,4280,4200,4120,4040,4240,4080,105,1260,500,2600,5,1,20860012,880,-10.74,1.91,12,0.15,-393.00,2204.00,8440,20240308,-50.00,3100,20241209,36.13,5500,-23.27,20250211,3925,7.52,20250102,8440,-50.00,20240308,3100,36.13,20241209,1.55,N,300120,500,105 억,,42310,N,N,0,N,00,N
20250305,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,50,2,1.19,119899215,28355,65.75,4335,4335,4200,5460,2940,4200,4228.50,0.20,0,-2629,4360,4280,4200,4120,4040,4240,4080,105,1260,500,2600,5,1,20860012,887,-10.81,1.93,12,0.14,-393.00,2204.00,8440,20240308,-49.64,3100,20241209,37.10,5500,-22.73,20250211,3925,8.28,20250102,8440,-49.64,20240308,3100,37.10,20241209,1.55,N,300120,500,105 억,,42310,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 161043 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 -30 5 -0.71 152785613 36083 107.86 4235 4295 4185 5500 2965 4235 4234.32 0.20 0 -10430 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 877 -10.70 1.91 12 0.17 -393.00 2204.00 8440 20240308 -50.18 3100 20241209 35.65 5500 -23.55 20250211 3925 7.13 20250102 8440 -50.18 20240308 3100 35.65 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
3 20250306 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 4215 -20 5 -0.47 150031163 35428 105.91 4235 4295 4185 5500 2965 4235 4234.82 0.20 0 -10328 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 879 -10.73 1.91 12 0.17 -393.00 2204.00 8440 20240308 -50.06 3100 20241209 35.97 5500 -23.36 20250211 3925 7.39 20250102 8440 -50.06 20240308 3100 35.97 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
4 20250306 141042 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 5 2 0.12 132368308 31246 93.41 4235 4295 4185 5500 2965 4235 4236.33 0.20 0 -8920 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 884 -10.79 1.92 12 0.15 -393.00 2204.00 8440 20240308 -49.76 3100 20241209 36.77 5500 -22.91 20250211 3925 8.03 20250102 8440 -49.76 20240308 3100 36.77 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
5 20250306 131043 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 -5 5 -0.12 127296518 30047 89.82 4235 4295 4185 5500 2965 4235 4236.58 0.20 0 -8433 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 882 -10.76 1.92 12 0.14 -393.00 2204.00 8440 20240308 -49.88 3100 20241209 36.45 5500 -23.09 20250211 3925 7.77 20250102 8440 -49.88 20240308 3100 36.45 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
6 20250306 121042 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 25 2 0.59 115395375 27248 81.45 4235 4295 4185 5500 2965 4235 4235.00 0.20 0 -7975 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 889 -10.84 1.93 12 0.13 -393.00 2204.00 8440 20240308 -49.53 3100 20241209 37.42 5500 -22.55 20250211 3925 8.54 20250102 8440 -49.53 20240308 3100 37.42 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
7 20250306 111039 57 100.00 KOSDAQ IT 서비스 N N N N N 4255 20 2 0.47 76199905 18043 53.94 4235 4295 4185 5500 2965 4235 4223.24 0.20 0 -9538 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 888 -10.83 1.93 12 0.09 -393.00 2204.00 8440 20240308 -49.59 3100 20241209 37.26 5500 -22.64 20250211 3925 8.41 20250102 8440 -49.59 20240308 3100 37.26 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
8 20250306 101041 57 100.00 KOSDAQ IT 서비스 N N N N N 4230 -5 5 -0.12 51166165 12152 36.33 4235 4295 4185 5500 2965 4235 4210.51 0.20 0 -4114 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 882 -10.76 1.92 12 0.06 -393.00 2204.00 8440 20240308 -49.88 3100 20241209 36.45 5500 -23.09 20250211 3925 7.77 20250102 8440 -49.88 20240308 3100 36.45 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
9 20250306 091046 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -35 5 -0.83 14851935 3523 10.53 4235 4295 4195 5500 2965 4235 4215.71 0.20 0 -2333 4391 4312 4256 4177 4121 4285 4150 105 1265 500 2620 5 1 20860012 876 -10.69 1.91 12 0.02 -393.00 2204.00 8440 20240308 -50.24 3100 20241209 35.48 5500 -23.64 20250211 3925 7.01 20250102 8440 -50.24 20240308 3100 35.48 20241209 1.55 N 300120 500 105 억 42620 N N 0 N 00 N
10 20250305 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 35 2 0.83 141465785 33450 77.57 4335 4335 4200 5460 2940 4200 4229.17 0.20 0 302 4360 4280 4200 4120 4040 4240 4080 105 1260 500 2600 5 1 20860012 883 -10.78 1.92 12 0.16 -393.00 2204.00 8440 20240308 -49.82 3100 20241209 36.61 5500 -23.00 20250211 3925 7.90 20250102 8440 -49.82 20240308 3100 36.61 20241209 1.55 N 300120 500 105 억 42310 N N 0 N 00 N
11 20250305 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 20 2 0.48 133174440 31491 73.03 4335 4335 4200 5460 2940 4200 4228.97 0.20 0 -969 4360 4280 4200 4120 4040 4240 4080 105 1260 500 2600 5 1 20860012 880 -10.74 1.91 12 0.15 -393.00 2204.00 8440 20240308 -50.00 3100 20241209 36.13 5500 -23.27 20250211 3925 7.52 20250102 8440 -50.00 20240308 3100 36.13 20241209 1.55 N 300120 500 105 억 42310 N N 0 N 00 N
12 20250305 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 50 2 1.19 119899215 28355 65.75 4335 4335 4200 5460 2940 4200 4228.50 0.20 0 -2629 4360 4280 4200 4120 4040 4240 4080 105 1260 500 2600 5 1 20860012 887 -10.81 1.93 12 0.14 -393.00 2204.00 8440 20240308 -49.64 3100 20241209 37.10 5500 -22.73 20250211 3925 8.28 20250102 8440 -49.64 20240308 3100 37.10 20241209 1.55 N 300120 500 105 억 42310 N N 0 N 00 N