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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
205100/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
20250307,160909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-5,5,-0.25,805193192,403415,92.89,2010,2015,1976,2615,1415,2015,1995.86,1.70,0,17889,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,5,1,71963431,1446,13.86,1.35,12,0.56,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.37,N,205100,100,71 억,,1223769,N,N,5820,N,00,N
20250307,150913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2005,-10,5,-0.50,701683527,351852,81.02,2010,2015,1976,2615,1415,2015,1994.15,1.70,0,-20520,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,5,1,71963431,1443,13.83,1.35,12,0.49,145.00,1489.00,2940,20240423,-31.80,1616,20240805,24.07,2475,-18.99,20250205,1862,7.68,20250113,2940,-31.80,20240423,1616,24.07,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250307,140911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-5,5,-0.25,628813734,315405,72.62,2010,2015,1976,2615,1415,2015,1993.55,1.70,0,-31140,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,5,1,71963431,1446,13.86,1.35,12,0.44,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250307,130912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1996,-19,5,-0.94,509228350,255668,58.87,2010,2010,1976,2615,1415,2015,1991.59,1.70,0,-72888,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1436,13.77,1.34,12,0.36,145.00,1489.00,2940,20240423,-32.11,1616,20240805,23.51,2475,-19.35,20250205,1862,7.20,20250113,2940,-32.11,20240423,1616,23.51,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250307,120912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1987,-28,5,-1.39,420746969,211192,48.63,2010,2010,1976,2615,1415,2015,1992.06,1.70,0,-74631,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1430,13.70,1.33,12,0.29,145.00,1489.00,2940,20240423,-32.41,1616,20240805,22.96,2475,-19.72,20250205,1862,6.71,20250113,2940,-32.41,20240423,1616,22.96,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250307,110911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1989,-26,5,-1.29,313557037,157307,36.22,2010,2010,1976,2615,1415,2015,1993.03,1.70,0,-61373,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1431,13.72,1.34,12,0.22,145.00,1489.00,2940,20240423,-32.35,1616,20240805,23.08,2475,-19.64,20250205,1862,6.82,20250113,2940,-32.35,20240423,1616,23.08,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250307,100908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1988,-27,5,-1.34,233712954,117236,26.99,2010,2010,1976,2615,1415,2015,1993.20,1.70,0,-59556,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1431,13.71,1.34,12,0.16,145.00,1489.00,2940,20240423,-32.38,1616,20240805,23.02,2475,-19.68,20250205,1862,6.77,20250113,2940,-32.38,20240423,1616,23.02,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250307,090914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1988,-27,5,-1.34,87596450,43960,10.12,2010,2010,1976,2615,1415,2015,1991.70,1.70,0,-33535,2047,2031,2014,1998,1981,2039,2006,72,600,100,1490,1,1,71963431,1431,13.71,1.34,12,0.06,145.00,1489.00,2940,20240423,-32.38,1616,20240805,23.02,2475,-19.68,20250205,1862,6.77,20250113,2940,-32.38,20240423,1616,23.02,20240805,5.37,N,205100,100,71 억,,1223769,N,N,2209,N,00,N
20250306,160906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2015,-5,5,-0.25,870695900,432978,91.04,2010,2030,1997,2625,1415,2020,2010.95,1.66,0,8244,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1450,13.90,1.35,12,0.60,145.00,1489.00,2940,20240423,-31.46,1616,20240805,24.69,2475,-18.59,20250205,1862,8.22,20250113,2940,-31.46,20240423,1616,24.69,20240805,5.44,N,205100,100,71 억,,1195240,N,N,2209,N,00,N
20250306,150905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2000,-20,5,-0.99,747175453,371378,78.09,2010,2030,1999,2625,1415,2020,2011.90,1.66,0,-12903,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1439,13.79,1.34,12,0.52,145.00,1489.00,2940,20240423,-31.97,1616,20240805,23.76,2475,-19.19,20250205,1862,7.41,20250113,2940,-31.97,20240423,1616,23.76,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,N,00,N
20250306,140904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2010,-10,5,-0.50,608519080,302271,63.56,2010,2030,1999,2625,1415,2020,2013.16,1.66,0,-4058,2059,2039,2015,1995,1971,2049,2005,72,605,100,1490,5,1,71963431,1446,13.86,1.35,12,0.42,145.00,1489.00,2940,20240423,-31.63,1616,20240805,24.38,2475,-18.79,20250205,1862,7.95,20250113,2940,-31.63,20240423,1616,24.38,20240805,5.44,N,205100,100,71 억,,1195240,N,N,11762,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 20250307 160909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -5 5 -0.25 805193192 403415 92.89 2010 2015 1976 2615 1415 2015 1995.86 1.70 0 17889 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 5 1 71963431 1446 13.86 1.35 12 0.56 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.37 N 205100 100 71 억 1223769 N N 5820 N 00 N
3 20250307 150913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2005 -10 5 -0.50 701683527 351852 81.02 2010 2015 1976 2615 1415 2015 1994.15 1.70 0 -20520 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 5 1 71963431 1443 13.83 1.35 12 0.49 145.00 1489.00 2940 20240423 -31.80 1616 20240805 24.07 2475 -18.99 20250205 1862 7.68 20250113 2940 -31.80 20240423 1616 24.07 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
4 20250307 140911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -5 5 -0.25 628813734 315405 72.62 2010 2015 1976 2615 1415 2015 1993.55 1.70 0 -31140 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 5 1 71963431 1446 13.86 1.35 12 0.44 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
5 20250307 130912 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1996 -19 5 -0.94 509228350 255668 58.87 2010 2010 1976 2615 1415 2015 1991.59 1.70 0 -72888 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 1 1 71963431 1436 13.77 1.34 12 0.36 145.00 1489.00 2940 20240423 -32.11 1616 20240805 23.51 2475 -19.35 20250205 1862 7.20 20250113 2940 -32.11 20240423 1616 23.51 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
6 20250307 120912 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1987 -28 5 -1.39 420746969 211192 48.63 2010 2010 1976 2615 1415 2015 1992.06 1.70 0 -74631 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 1 1 71963431 1430 13.70 1.33 12 0.29 145.00 1489.00 2940 20240423 -32.41 1616 20240805 22.96 2475 -19.72 20250205 1862 6.71 20250113 2940 -32.41 20240423 1616 22.96 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
7 20250307 110911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1989 -26 5 -1.29 313557037 157307 36.22 2010 2010 1976 2615 1415 2015 1993.03 1.70 0 -61373 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 1 1 71963431 1431 13.72 1.34 12 0.22 145.00 1489.00 2940 20240423 -32.35 1616 20240805 23.08 2475 -19.64 20250205 1862 6.82 20250113 2940 -32.35 20240423 1616 23.08 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
8 20250307 100908 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1988 -27 5 -1.34 233712954 117236 26.99 2010 2010 1976 2615 1415 2015 1993.20 1.70 0 -59556 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 1 1 71963431 1431 13.71 1.34 12 0.16 145.00 1489.00 2940 20240423 -32.38 1616 20240805 23.02 2475 -19.68 20250205 1862 6.77 20250113 2940 -32.38 20240423 1616 23.02 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
9 20250307 090914 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1988 -27 5 -1.34 87596450 43960 10.12 2010 2010 1976 2615 1415 2015 1991.70 1.70 0 -33535 2047 2031 2014 1998 1981 2039 2006 72 600 100 1490 1 1 71963431 1431 13.71 1.34 12 0.06 145.00 1489.00 2940 20240423 -32.38 1616 20240805 23.02 2475 -19.68 20250205 1862 6.77 20250113 2940 -32.38 20240423 1616 23.02 20240805 5.37 N 205100 100 71 억 1223769 N N 2209 N 00 N
10 20250306 160906 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2015 -5 5 -0.25 870695900 432978 91.04 2010 2030 1997 2625 1415 2020 2010.95 1.66 0 8244 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1450 13.90 1.35 12 0.60 145.00 1489.00 2940 20240423 -31.46 1616 20240805 24.69 2475 -18.59 20250205 1862 8.22 20250113 2940 -31.46 20240423 1616 24.69 20240805 5.44 N 205100 100 71 억 1195240 N N 2209 N 00 N
11 20250306 150905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2000 -20 5 -0.99 747175453 371378 78.09 2010 2030 1999 2625 1415 2020 2011.90 1.66 0 -12903 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1439 13.79 1.34 12 0.52 145.00 1489.00 2940 20240423 -31.97 1616 20240805 23.76 2475 -19.19 20250205 1862 7.41 20250113 2940 -31.97 20240423 1616 23.76 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N
12 20250306 140904 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2010 -10 5 -0.50 608519080 302271 63.56 2010 2030 1999 2625 1415 2020 2013.16 1.66 0 -4058 2059 2039 2015 1995 1971 2049 2005 72 605 100 1490 5 1 71963431 1446 13.86 1.35 12 0.42 145.00 1489.00 2940 20240423 -31.63 1616 20240805 24.38 2475 -18.79 20250205 1862 7.95 20250113 2940 -31.63 20240423 1616 24.38 20240805 5.44 N 205100 100 71 억 1195240 N N 11762 N 00 N