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
208640/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
20250307,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,-1,5,-0.34,245579142,833397,60.97,291,304,284,378,204,291,294.67,0.35,0,-141,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,404,-3.26,1.55,12,0.60,-89.00,187.00,513,20241118,-43.47,225,20241112,28.89,391,-25.83,20250226,254,14.17,20250217,513,-43.47,20241118,225,28.89,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,1,2,0.34,233475261,791860,57.93,291,304,284,378,204,291,294.84,0.35,0,-2248,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,407,-3.28,1.56,12,0.57,-89.00,187.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,4,2,1.37,208984643,708130,51.80,291,304,284,378,204,291,295.12,0.35,0,1613,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,411,-3.31,1.58,12,0.51,-89.00,187.00,513,20241118,-42.50,225,20241112,31.11,391,-24.55,20250226,254,16.14,20250217,513,-42.50,20241118,225,31.11,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,130916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,6,2,2.06,189341382,641957,46.96,291,304,284,378,204,291,294.94,0.35,0,26991,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,414,-3.34,1.59,12,0.46,-89.00,187.00,513,20241118,-42.11,225,20241112,32.00,391,-24.04,20250226,254,16.93,20250217,513,-42.11,20241118,225,32.00,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,120916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,6,2,2.06,151924023,514853,37.66,291,304,284,378,204,291,295.08,0.35,0,-8020,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,414,-3.34,1.59,12,0.37,-89.00,187.00,513,20241118,-42.11,225,20241112,32.00,391,-24.04,20250226,254,16.93,20250217,513,-42.11,20241118,225,32.00,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,110915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,3,2,1.03,110553269,376835,27.57,291,301,284,378,204,291,293.37,0.35,0,22366,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,409,-3.30,1.57,12,0.27,-89.00,187.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,9,2,3.09,72609122,248914,18.21,291,301,284,378,204,291,291.70,0.35,0,39825,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,418,-3.37,1.60,12,0.18,-89.00,187.00,513,20241118,-41.52,225,20241112,33.33,391,-23.27,20250226,254,18.11,20250217,513,-41.52,20241118,225,33.33,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250307,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,285,-6,5,-2.06,20858828,72535,5.31,291,293,284,378,204,291,287.57,0.35,0,22516,311,301,291,281,271,296,276,139,87,100,180,1,1,139240254,397,-3.20,1.52,12,0.05,-89.00,187.00,513,20241118,-44.44,225,20241112,26.67,391,-27.11,20250226,254,12.20,20250217,513,-44.44,20241118,225,26.67,20241112,0.00,N,208640,100,139 억,,485189,N,N,0,N,00,N
20250306,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-10,5,-3.32,395142725,1366705,102.68,301,301,281,391,211,301,289.11,0.26,0,118795,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,405,-3.27,1.56,12,0.98,-89.00,187.00,513,20241118,-43.27,225,20241112,29.33,391,-25.58,20250226,254,14.57,20250217,513,-43.27,20241118,225,29.33,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-7,5,-2.33,376930442,1304408,98.00,301,301,281,391,211,301,288.97,0.26,0,120005,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,409,-3.30,1.57,12,0.94,-89.00,187.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,N,208640,100,139 억,,361460,N,N,0,N,00,N
20250306,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-9,5,-2.99,354708635,1228743,92.32,301,301,281,391,211,301,288.68,0.26,0,120505,325,313,304,292,283,308,287,139,90,100,190,1,1,139240254,407,-3.28,1.56,12,0.88,-89.00,187.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,N,208640,100,139 억,,361460,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 20250307 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 290 -1 5 -0.34 245579142 833397 60.97 291 304 284 378 204 291 294.67 0.35 0 -141 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 404 -3.26 1.55 12 0.60 -89.00 187.00 513 20241118 -43.47 225 20241112 28.89 391 -25.83 20250226 254 14.17 20250217 513 -43.47 20241118 225 28.89 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
3 20250307 150917 57 100.00 KOSDAQ IT 서비스 N N N N N 292 1 2 0.34 233475261 791860 57.93 291 304 284 378 204 291 294.84 0.35 0 -2248 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 407 -3.28 1.56 12 0.57 -89.00 187.00 513 20241118 -43.08 225 20241112 29.78 391 -25.32 20250226 254 14.96 20250217 513 -43.08 20241118 225 29.78 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
4 20250307 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 295 4 2 1.37 208984643 708130 51.80 291 304 284 378 204 291 295.12 0.35 0 1613 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 411 -3.31 1.58 12 0.51 -89.00 187.00 513 20241118 -42.50 225 20241112 31.11 391 -24.55 20250226 254 16.14 20250217 513 -42.50 20241118 225 31.11 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
5 20250307 130916 57 100.00 KOSDAQ IT 서비스 N N N N N 297 6 2 2.06 189341382 641957 46.96 291 304 284 378 204 291 294.94 0.35 0 26991 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 414 -3.34 1.59 12 0.46 -89.00 187.00 513 20241118 -42.11 225 20241112 32.00 391 -24.04 20250226 254 16.93 20250217 513 -42.11 20241118 225 32.00 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
6 20250307 120916 57 100.00 KOSDAQ IT 서비스 N N N N N 297 6 2 2.06 151924023 514853 37.66 291 304 284 378 204 291 295.08 0.35 0 -8020 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 414 -3.34 1.59 12 0.37 -89.00 187.00 513 20241118 -42.11 225 20241112 32.00 391 -24.04 20250226 254 16.93 20250217 513 -42.11 20241118 225 32.00 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
7 20250307 110915 57 100.00 KOSDAQ IT 서비스 N N N N N 294 3 2 1.03 110553269 376835 27.57 291 301 284 378 204 291 293.37 0.35 0 22366 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 409 -3.30 1.57 12 0.27 -89.00 187.00 513 20241118 -42.69 225 20241112 30.67 391 -24.81 20250226 254 15.75 20250217 513 -42.69 20241118 225 30.67 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
8 20250307 100912 57 100.00 KOSDAQ IT 서비스 N N N N N 300 9 2 3.09 72609122 248914 18.21 291 301 284 378 204 291 291.70 0.35 0 39825 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 418 -3.37 1.60 12 0.18 -89.00 187.00 513 20241118 -41.52 225 20241112 33.33 391 -23.27 20250226 254 18.11 20250217 513 -41.52 20241118 225 33.33 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
9 20250307 090918 57 100.00 KOSDAQ IT 서비스 N N N N N 285 -6 5 -2.06 20858828 72535 5.31 291 293 284 378 204 291 287.57 0.35 0 22516 311 301 291 281 271 296 276 139 87 100 180 1 1 139240254 397 -3.20 1.52 12 0.05 -89.00 187.00 513 20241118 -44.44 225 20241112 26.67 391 -27.11 20250226 254 12.20 20250217 513 -44.44 20241118 225 26.67 20241112 0.00 N 208640 100 139 억 485189 N N 0 N 00 N
10 20250306 160910 57 100.00 KOSDAQ IT 서비스 N N N N N 291 -10 5 -3.32 395142725 1366705 102.68 301 301 281 391 211 301 289.11 0.26 0 118795 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 405 -3.27 1.56 12 0.98 -89.00 187.00 513 20241118 -43.27 225 20241112 29.33 391 -25.58 20250226 254 14.57 20250217 513 -43.27 20241118 225 29.33 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
11 20250306 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 294 -7 5 -2.33 376930442 1304408 98.00 301 301 281 391 211 301 288.97 0.26 0 120005 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 409 -3.30 1.57 12 0.94 -89.00 187.00 513 20241118 -42.69 225 20241112 30.67 391 -24.81 20250226 254 15.75 20250217 513 -42.69 20241118 225 30.67 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N
12 20250306 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 292 -9 5 -2.99 354708635 1228743 92.32 301 301 281 391 211 301 288.68 0.26 0 120505 325 313 304 292 283 308 287 139 90 100 190 1 1 139240254 407 -3.28 1.56 12 0.88 -89.00 187.00 513 20241118 -43.08 225 20241112 29.78 391 -25.32 20250226 254 14.96 20250217 513 -43.08 20241118 225 29.78 20241112 0.00 N 208640 100 139 억 361460 N N 0 N 00 N