ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,55,2,1.96,932422365,336399,119.44,2800,2895,2665,3640,1960,2800,2771.78,0.31,0,81964,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1662,-11.07,4.92,12,0.58,-258.00,580.00,4220,20250203,-32.35,929,20241209,207.32,4220,-32.35,20250203,2665,7.13,20250313,4220,-32.35,20250203,929,207.32,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,75,2,2.68,861843635,311580,110.63,2800,2895,2665,3640,1960,2800,2766.04,0.31,0,90908,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1674,-11.14,4.96,12,0.54,-258.00,580.00,4220,20250203,-31.87,929,20241209,209.47,4220,-31.87,20250203,2665,7.88,20250313,4220,-31.87,20250203,929,209.47,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-10,5,-0.36,658210330,240000,85.22,2800,2835,2665,3640,1960,2800,2742.54,0.31,0,77209,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1624,-10.81,4.81,12,0.41,-258.00,580.00,4220,20250203,-33.89,929,20241209,200.32,4220,-33.89,20250203,2665,4.69,20250313,4220,-33.89,20250203,929,200.32,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-45,5,-1.61,576521980,210742,74.83,2800,2835,2665,3640,1960,2800,2735.68,0.31,0,76650,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1604,-10.68,4.75,12,0.36,-258.00,580.00,4220,20250203,-34.72,929,20241209,196.56,4220,-34.72,20250203,2665,3.38,20250313,4220,-34.72,20250203,929,196.56,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,120929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,-80,5,-2.86,534195040,195245,69.33,2800,2835,2665,3640,1960,2800,2736.02,0.31,0,71296,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1584,-10.54,4.69,12,0.34,-258.00,580.00,4220,20250203,-35.55,929,20241209,192.79,4220,-35.55,20250203,2665,2.06,20250313,4220,-35.55,20250203,929,192.79,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,110930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-110,5,-3.93,498563965,182135,64.67,2800,2835,2665,3640,1960,2800,2737.33,0.31,0,66522,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1566,-10.43,4.64,12,0.31,-258.00,580.00,4220,20250203,-36.26,929,20241209,189.56,4220,-36.26,20250203,2665,0.94,20250313,4220,-36.26,20250203,929,189.56,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,100928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-50,5,-1.79,287885515,104407,37.07,2800,2835,2695,3640,1960,2800,2757.34,0.31,0,47977,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1601,-10.66,4.74,12,0.18,-258.00,580.00,4220,20250203,-34.83,929,20241209,196.02,4220,-34.83,20250203,2695,2.04,20250313,4220,-34.83,20250203,929,196.02,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250313,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-50,5,-1.79,66163580,24097,8.56,2800,2800,2695,3640,1960,2800,2745.72,0.31,0,11370,3066,2932,2841,2707,2616,2887,2662,291,840,500,2010,5,1,58217699,1601,-10.66,4.74,12,0.04,-258.00,580.00,4220,20250203,-34.83,929,20241209,196.02,4220,-34.83,20250203,2695,2.04,20250313,4220,-34.83,20250203,929,196.02,20241209,0.00,N,205500,500,291 억,,178502,N,N,0,N,00,N
20250312,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-135,5,-4.60,785967319,281014,157.50,2935,2975,2750,3815,2055,2935,2796.90,0.30,0,2940,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1630,-10.85,4.83,12,0.48,-258.00,580.00,4220,20250203,-33.65,929,20241209,201.40,4220,-33.65,20250203,2750,1.82,20250312,4220,-33.65,20250203,929,201.40,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,150925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-155,5,-5.28,679350273,242829,136.09,2935,2975,2750,3815,2055,2935,2797.65,0.30,0,18613,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1618,-10.78,4.79,12,0.42,-258.00,580.00,4220,20250203,-34.12,929,20241209,199.25,4220,-34.12,20250203,2750,1.09,20250312,4220,-34.12,20250203,929,199.25,20241209,0.00,N,205500,500,291 억,,175489,N,N,0,N,00,N
20250312,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-145,5,-4.94,481336443,171673,96.21,2935,2975,2750,3815,2055,2935,2803.80,0.30,0,37220,3138,3036,2918,2816,2698,2977,2757,291,880,500,2110,5,1,58217699,1624,-10.81,4.81,12,0.29,-258.00,580.00,4220,20250203,-33.89,929,20241209,200.32,4220,-33.89,20250203,2750,1.45,20250312,4220,-33.89,20250203,929,200.32,20241209,0.00,N,205500,500,291 억,,175489,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 20250313 160928 57 100.00 KOSDAQ IT 서비스 N N N N N 2855 55 2 1.96 932422365 336399 119.44 2800 2895 2665 3640 1960 2800 2771.78 0.31 0 81964 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1662 -11.07 4.92 12 0.58 -258.00 580.00 4220 20250203 -32.35 929 20241209 207.32 4220 -32.35 20250203 2665 7.13 20250313 4220 -32.35 20250203 929 207.32 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
3 20250313 150929 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 75 2 2.68 861843635 311580 110.63 2800 2895 2665 3640 1960 2800 2766.04 0.31 0 90908 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1674 -11.14 4.96 12 0.54 -258.00 580.00 4220 20250203 -31.87 929 20241209 209.47 4220 -31.87 20250203 2665 7.88 20250313 4220 -31.87 20250203 929 209.47 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
4 20250313 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 -10 5 -0.36 658210330 240000 85.22 2800 2835 2665 3640 1960 2800 2742.54 0.31 0 77209 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1624 -10.81 4.81 12 0.41 -258.00 580.00 4220 20250203 -33.89 929 20241209 200.32 4220 -33.89 20250203 2665 4.69 20250313 4220 -33.89 20250203 929 200.32 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
5 20250313 130929 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 -45 5 -1.61 576521980 210742 74.83 2800 2835 2665 3640 1960 2800 2735.68 0.31 0 76650 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1604 -10.68 4.75 12 0.36 -258.00 580.00 4220 20250203 -34.72 929 20241209 196.56 4220 -34.72 20250203 2665 3.38 20250313 4220 -34.72 20250203 929 196.56 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
6 20250313 120929 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 -80 5 -2.86 534195040 195245 69.33 2800 2835 2665 3640 1960 2800 2736.02 0.31 0 71296 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1584 -10.54 4.69 12 0.34 -258.00 580.00 4220 20250203 -35.55 929 20241209 192.79 4220 -35.55 20250203 2665 2.06 20250313 4220 -35.55 20250203 929 192.79 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
7 20250313 110930 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 -110 5 -3.93 498563965 182135 64.67 2800 2835 2665 3640 1960 2800 2737.33 0.31 0 66522 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1566 -10.43 4.64 12 0.31 -258.00 580.00 4220 20250203 -36.26 929 20241209 189.56 4220 -36.26 20250203 2665 0.94 20250313 4220 -36.26 20250203 929 189.56 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
8 20250313 100928 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -50 5 -1.79 287885515 104407 37.07 2800 2835 2695 3640 1960 2800 2757.34 0.31 0 47977 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1601 -10.66 4.74 12 0.18 -258.00 580.00 4220 20250203 -34.83 929 20241209 196.02 4220 -34.83 20250203 2695 2.04 20250313 4220 -34.83 20250203 929 196.02 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
9 20250313 090931 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -50 5 -1.79 66163580 24097 8.56 2800 2800 2695 3640 1960 2800 2745.72 0.31 0 11370 3066 2932 2841 2707 2616 2887 2662 291 840 500 2010 5 1 58217699 1601 -10.66 4.74 12 0.04 -258.00 580.00 4220 20250203 -34.83 929 20241209 196.02 4220 -34.83 20250203 2695 2.04 20250313 4220 -34.83 20250203 929 196.02 20241209 0.00 N 205500 500 291 억 178502 N N 0 N 00 N
10 20250312 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -135 5 -4.60 785967319 281014 157.50 2935 2975 2750 3815 2055 2935 2796.90 0.30 0 2940 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1630 -10.85 4.83 12 0.48 -258.00 580.00 4220 20250203 -33.65 929 20241209 201.40 4220 -33.65 20250203 2750 1.82 20250312 4220 -33.65 20250203 929 201.40 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
11 20250312 150925 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 -155 5 -5.28 679350273 242829 136.09 2935 2975 2750 3815 2055 2935 2797.65 0.30 0 18613 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1618 -10.78 4.79 12 0.42 -258.00 580.00 4220 20250203 -34.12 929 20241209 199.25 4220 -34.12 20250203 2750 1.09 20250312 4220 -34.12 20250203 929 199.25 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N
12 20250312 140922 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 -145 5 -4.94 481336443 171673 96.21 2935 2975 2750 3815 2055 2935 2803.80 0.30 0 37220 3138 3036 2918 2816 2698 2977 2757 291 880 500 2110 5 1 58217699 1624 -10.81 4.81 12 0.29 -258.00 580.00 4220 20250203 -33.89 929 20241209 200.32 4220 -33.89 20250203 2750 1.45 20250312 4220 -33.89 20250203 929 200.32 20241209 0.00 N 205500 500 291 억 175489 N N 0 N 00 N