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
208350/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
20250306,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,5,2,0.17,7173097,2468,68.03,2910,2935,2880,3775,2035,2905,2906.44,4.54,0,-39,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,6879302,2367,65.24,2910,2935,2880,3775,2035,2905,2906.34,4.54,0,-12,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.52,2500,20241209,16.20,3200,-9.22,20250123,2820,3.01,20250219,4725,-38.52,20240604,2500,16.20,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,6771817,2330,64.22,2910,2935,2880,3775,2035,2905,2906.36,4.54,0,-12,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.52,2500,20241209,16.20,3200,-9.22,20250123,2820,3.01,20250219,4725,-38.52,20240604,2500,16.20,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,130909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,6716612,2311,63.70,2910,2935,2880,3775,2035,2905,2906.37,4.54,0,-11,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,257,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.52,2500,20241209,16.20,3200,-9.22,20250123,2820,3.01,20250219,4725,-38.52,20240604,2500,16.20,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,120908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,15,2,0.52,6646835,2287,63.04,2910,2935,2880,3775,2035,2905,2906.36,4.54,0,-12,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,258,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.20,2500,20241209,16.80,3200,-8.75,20250123,2820,3.55,20250219,4725,-38.20,20240604,2500,16.80,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,110905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,15,2,0.52,6597205,2270,62.57,2910,2935,2880,3775,2035,2905,2906.26,4.54,0,-10,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,258,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.20,2500,20241209,16.80,3200,-8.75,20250123,2820,3.55,20250219,4725,-38.20,20240604,2500,16.80,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,100907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,15,2,0.52,6597205,2270,62.57,2910,2935,2880,3775,2035,2905,2906.26,4.54,0,-10,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,258,2.18,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.20,2500,20241209,16.80,3200,-8.75,20250123,2820,3.55,20250219,4725,-38.20,20240604,2500,16.80,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250306,090910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,30,2,1.03,2826530,968,26.68,2910,2935,2910,3775,2035,2905,2919.97,4.54,0,-8,2941,2922,2891,2872,2841,2932,2882,44,870,500,1910,5,1,8838549,259,2.20,0.48,12,0.01,1337.00,6161.00,4725,20240604,-37.88,2500,20241209,17.40,3200,-8.28,20250123,2820,4.08,20250219,4725,-37.88,20240604,2500,17.40,20241209,0.00,N,208350,500,44 억,,401485,N,N,0,N,00,N
20250305,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,30,2,1.04,10466930,3628,132.41,2875,2910,2860,3735,2015,2875,2885.04,4.54,0,-74,2975,2925,2895,2845,2815,2910,2830,44,860,500,1890,5,1,8838549,257,2.17,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.52,2500,20241209,16.20,3200,-9.22,20250123,2820,3.01,20250219,4725,-38.52,20240604,2500,16.20,20241209,0.00,N,208350,500,44 억,,401551,N,N,0,N,00,N
20250305,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,35,2,1.22,10449500,3622,132.19,2875,2910,2860,3735,2015,2875,2885.01,4.54,0,-72,2975,2925,2895,2845,2815,2910,2830,44,860,500,1890,5,1,8838549,257,2.18,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401551,N,N,0,N,00,N
20250305,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,35,2,1.22,10434970,3617,132.01,2875,2910,2860,3735,2015,2875,2884.98,4.54,0,-68,2975,2925,2895,2845,2815,2910,2830,44,860,500,1890,5,1,8838549,257,2.18,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401551,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 160910 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 5 2 0.17 7173097 2468 68.03 2910 2935 2880 3775 2035 2905 2906.44 4.54 0 -39 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 257 2.18 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.41 2500 20241209 16.40 3200 -9.06 20250123 2820 3.19 20250219 4725 -38.41 20240604 2500 16.40 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
3 20250306 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 0 3 0.00 6879302 2367 65.24 2910 2935 2880 3775 2035 2905 2906.34 4.54 0 -12 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 257 2.17 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.52 2500 20241209 16.20 3200 -9.22 20250123 2820 3.01 20250219 4725 -38.52 20240604 2500 16.20 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
4 20250306 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 0 3 0.00 6771817 2330 64.22 2910 2935 2880 3775 2035 2905 2906.36 4.54 0 -12 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 257 2.17 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.52 2500 20241209 16.20 3200 -9.22 20250123 2820 3.01 20250219 4725 -38.52 20240604 2500 16.20 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
5 20250306 130909 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 0 3 0.00 6716612 2311 63.70 2910 2935 2880 3775 2035 2905 2906.37 4.54 0 -11 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 257 2.17 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.52 2500 20241209 16.20 3200 -9.22 20250123 2820 3.01 20250219 4725 -38.52 20240604 2500 16.20 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
6 20250306 120908 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 15 2 0.52 6646835 2287 63.04 2910 2935 2880 3775 2035 2905 2906.36 4.54 0 -12 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 258 2.18 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.20 2500 20241209 16.80 3200 -8.75 20250123 2820 3.55 20250219 4725 -38.20 20240604 2500 16.80 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
7 20250306 110905 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 15 2 0.52 6597205 2270 62.57 2910 2935 2880 3775 2035 2905 2906.26 4.54 0 -10 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 258 2.18 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.20 2500 20241209 16.80 3200 -8.75 20250123 2820 3.55 20250219 4725 -38.20 20240604 2500 16.80 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
8 20250306 100907 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 15 2 0.52 6597205 2270 62.57 2910 2935 2880 3775 2035 2905 2906.26 4.54 0 -10 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 258 2.18 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.20 2500 20241209 16.80 3200 -8.75 20250123 2820 3.55 20250219 4725 -38.20 20240604 2500 16.80 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
9 20250306 090910 57 100.00 KOSDAQ IT 서비스 N N N N N 2935 30 2 1.03 2826530 968 26.68 2910 2935 2910 3775 2035 2905 2919.97 4.54 0 -8 2941 2922 2891 2872 2841 2932 2882 44 870 500 1910 5 1 8838549 259 2.20 0.48 12 0.01 1337.00 6161.00 4725 20240604 -37.88 2500 20241209 17.40 3200 -8.28 20250123 2820 4.08 20250219 4725 -37.88 20240604 2500 17.40 20241209 0.00 N 208350 500 44 억 401485 N N 0 N 00 N
10 20250305 160858 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 30 2 1.04 10466930 3628 132.41 2875 2910 2860 3735 2015 2875 2885.04 4.54 0 -74 2975 2925 2895 2845 2815 2910 2830 44 860 500 1890 5 1 8838549 257 2.17 0.47 12 0.04 1337.00 6161.00 4725 20240604 -38.52 2500 20241209 16.20 3200 -9.22 20250123 2820 3.01 20250219 4725 -38.52 20240604 2500 16.20 20241209 0.00 N 208350 500 44 억 401551 N N 0 N 00 N
11 20250305 150902 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 35 2 1.22 10449500 3622 132.19 2875 2910 2860 3735 2015 2875 2885.01 4.54 0 -72 2975 2925 2895 2845 2815 2910 2830 44 860 500 1890 5 1 8838549 257 2.18 0.47 12 0.04 1337.00 6161.00 4725 20240604 -38.41 2500 20241209 16.40 3200 -9.06 20250123 2820 3.19 20250219 4725 -38.41 20240604 2500 16.40 20241209 0.00 N 208350 500 44 억 401551 N N 0 N 00 N
12 20250305 140901 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 35 2 1.22 10434970 3617 132.01 2875 2910 2860 3735 2015 2875 2884.98 4.54 0 -68 2975 2925 2895 2845 2815 2910 2830 44 860 500 1890 5 1 8838549 257 2.18 0.47 12 0.04 1337.00 6161.00 4725 20240604 -38.41 2500 20241209 16.40 3200 -9.06 20250123 2820 3.19 20250219 4725 -38.41 20240604 2500 16.40 20241209 0.00 N 208350 500 44 억 401551 N N 0 N 00 N