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
214180/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
20250306,160915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,50,2,0.41,179205480,14613,21.85,12330,12330,12220,15930,8590,12260,12262.08,12.50,0,459,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1616,7.23,0.86,12,0.11,1702.00,14371.00,13880,20240222,-11.31,11600,20241209,6.12,12500,-1.52,20250106,11610,6.03,20250203,13840,-11.05,20240516,11600,6.12,20241209,1.11,N,214180,500,67 억,,1640109,N,N,18,N,00,N
20250306,150914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,20,2,0.16,139755770,11404,17.05,12330,12330,12220,15930,8590,12260,12254.98,12.50,0,63,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1612,7.22,0.85,12,0.09,1702.00,14371.00,13880,20240222,-11.53,11600,20241209,5.86,12500,-1.76,20250106,11610,5.77,20250203,13840,-11.27,20240516,11600,5.86,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250306,140913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,0,3,0.00,116676610,9522,14.24,12330,12330,12220,15930,8590,12260,12253.37,12.50,0,23,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1609,7.20,0.85,12,0.07,1702.00,14371.00,13880,20240222,-11.67,11600,20241209,5.69,12500,-1.92,20250106,11610,5.60,20250203,13840,-11.42,20240516,11600,5.69,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250306,130914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,-10,5,-0.08,99205320,8098,12.11,12330,12330,12220,15930,8590,12260,12250.60,12.50,0,161,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1608,7.20,0.85,12,0.06,1702.00,14371.00,13880,20240222,-11.74,11600,20241209,5.60,12500,-2.00,20250106,11610,5.51,20250203,13840,-11.49,20240516,11600,5.60,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250306,120913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,-20,5,-0.16,82856290,6762,10.11,12330,12330,12220,15930,8590,12260,12253.22,12.50,0,382,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1606,7.19,0.85,12,0.05,1702.00,14371.00,13880,20240222,-11.82,11600,20241209,5.52,12500,-2.08,20250106,11610,5.43,20250203,13840,-11.56,20240516,11600,5.52,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250306,110910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,-20,5,-0.16,71662500,5847,8.74,12330,12330,12220,15930,8590,12260,12256.29,12.50,0,411,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1606,7.19,0.85,12,0.04,1702.00,14371.00,13880,20240222,-11.82,11600,20241209,5.52,12500,-2.08,20250106,11610,5.43,20250203,13840,-11.56,20240516,11600,5.52,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250306,100912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,-20,5,-0.16,45309270,3695,5.53,12330,12330,12220,15930,8590,12260,12262.32,12.50,0,-810,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1606,7.19,0.85,12,0.03,1702.00,14371.00,13880,20240222,-11.82,11600,20241209,5.52,12500,-2.08,20250106,11610,5.43,20250203,13840,-11.56,20240516,11600,5.52,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250306,090915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,50,2,0.41,7517590,611,0.91,12330,12330,12260,15930,8590,12260,12303.75,12.50,0,-358,12573,12416,12163,12006,11753,12495,12085,68,3670,500,9070,10,1,13124613,1616,7.23,0.86,12,0.00,1702.00,14371.00,13880,20240222,-11.31,11600,20241209,6.12,12500,-1.52,20250106,11610,6.03,20250203,13840,-11.05,20240516,11600,6.12,20241209,1.11,N,214180,500,67 억,,1640109,N,N,6,N,00,N
20250305,160903,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,440,2,3.72,814705520,66827,156.14,11910,12320,11910,15360,8280,11820,12191.14,12.39,0,14770,12233,12026,11893,11686,11553,11960,11620,68,3540,500,8740,10,1,13124613,1609,7.20,0.85,12,0.51,1702.00,14371.00,13970,20240221,-12.24,11600,20241209,5.69,12500,-1.92,20250106,11610,5.60,20250203,13840,-11.42,20240516,11600,5.69,20241209,1.09,N,214180,500,67 억,,1625716,N,N,6,N,00,N
20250305,150907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,440,2,3.72,793831030,65124,152.16,11910,12320,11910,15360,8280,11820,12189.53,12.39,0,14495,12233,12026,11893,11686,11553,11960,11620,68,3540,500,8740,10,1,13124613,1609,7.20,0.85,12,0.50,1702.00,14371.00,13970,20240221,-12.24,11600,20241209,5.69,12500,-1.92,20250106,11610,5.60,20250203,13840,-11.42,20240516,11600,5.69,20241209,1.09,N,214180,500,67 억,,1625716,N,N,0,N,00,N
20250305,140906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,440,2,3.72,718257440,58957,137.75,11910,12320,11910,15360,8280,11820,12182.73,12.39,0,15316,12233,12026,11893,11686,11553,11960,11620,68,3540,500,8740,10,1,13124613,1609,7.20,0.85,12,0.45,1702.00,14371.00,13970,20240221,-12.24,11600,20241209,5.69,12500,-1.92,20250106,11610,5.60,20250203,13840,-11.42,20240516,11600,5.69,20241209,1.09,N,214180,500,67 억,,1625716,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 160915 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12310 50 2 0.41 179205480 14613 21.85 12330 12330 12220 15930 8590 12260 12262.08 12.50 0 459 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1616 7.23 0.86 12 0.11 1702.00 14371.00 13880 20240222 -11.31 11600 20241209 6.12 12500 -1.52 20250106 11610 6.03 20250203 13840 -11.05 20240516 11600 6.12 20241209 1.11 N 214180 500 67 억 1640109 N N 18 N 00 N
3 20250306 150914 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12280 20 2 0.16 139755770 11404 17.05 12330 12330 12220 15930 8590 12260 12254.98 12.50 0 63 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1612 7.22 0.85 12 0.09 1702.00 14371.00 13880 20240222 -11.53 11600 20241209 5.86 12500 -1.76 20250106 11610 5.77 20250203 13840 -11.27 20240516 11600 5.86 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
4 20250306 140913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12260 0 3 0.00 116676610 9522 14.24 12330 12330 12220 15930 8590 12260 12253.37 12.50 0 23 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1609 7.20 0.85 12 0.07 1702.00 14371.00 13880 20240222 -11.67 11600 20241209 5.69 12500 -1.92 20250106 11610 5.60 20250203 13840 -11.42 20240516 11600 5.69 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
5 20250306 130914 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12250 -10 5 -0.08 99205320 8098 12.11 12330 12330 12220 15930 8590 12260 12250.60 12.50 0 161 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1608 7.20 0.85 12 0.06 1702.00 14371.00 13880 20240222 -11.74 11600 20241209 5.60 12500 -2.00 20250106 11610 5.51 20250203 13840 -11.49 20240516 11600 5.60 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
6 20250306 120913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12240 -20 5 -0.16 82856290 6762 10.11 12330 12330 12220 15930 8590 12260 12253.22 12.50 0 382 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1606 7.19 0.85 12 0.05 1702.00 14371.00 13880 20240222 -11.82 11600 20241209 5.52 12500 -2.08 20250106 11610 5.43 20250203 13840 -11.56 20240516 11600 5.52 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
7 20250306 110910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12240 -20 5 -0.16 71662500 5847 8.74 12330 12330 12220 15930 8590 12260 12256.29 12.50 0 411 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1606 7.19 0.85 12 0.04 1702.00 14371.00 13880 20240222 -11.82 11600 20241209 5.52 12500 -2.08 20250106 11610 5.43 20250203 13840 -11.56 20240516 11600 5.52 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
8 20250306 100912 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12240 -20 5 -0.16 45309270 3695 5.53 12330 12330 12220 15930 8590 12260 12262.32 12.50 0 -810 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1606 7.19 0.85 12 0.03 1702.00 14371.00 13880 20240222 -11.82 11600 20241209 5.52 12500 -2.08 20250106 11610 5.43 20250203 13840 -11.56 20240516 11600 5.52 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
9 20250306 090915 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12310 50 2 0.41 7517590 611 0.91 12330 12330 12260 15930 8590 12260 12303.75 12.50 0 -358 12573 12416 12163 12006 11753 12495 12085 68 3670 500 9070 10 1 13124613 1616 7.23 0.86 12 0.00 1702.00 14371.00 13880 20240222 -11.31 11600 20241209 6.12 12500 -1.52 20250106 11610 6.03 20250203 13840 -11.05 20240516 11600 6.12 20241209 1.11 N 214180 500 67 억 1640109 N N 6 N 00 N
10 20250305 160903 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12260 440 2 3.72 814705520 66827 156.14 11910 12320 11910 15360 8280 11820 12191.14 12.39 0 14770 12233 12026 11893 11686 11553 11960 11620 68 3540 500 8740 10 1 13124613 1609 7.20 0.85 12 0.51 1702.00 14371.00 13970 20240221 -12.24 11600 20241209 5.69 12500 -1.92 20250106 11610 5.60 20250203 13840 -11.42 20240516 11600 5.69 20241209 1.09 N 214180 500 67 억 1625716 N N 6 N 00 N
11 20250305 150907 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12260 440 2 3.72 793831030 65124 152.16 11910 12320 11910 15360 8280 11820 12189.53 12.39 0 14495 12233 12026 11893 11686 11553 11960 11620 68 3540 500 8740 10 1 13124613 1609 7.20 0.85 12 0.50 1702.00 14371.00 13970 20240221 -12.24 11600 20241209 5.69 12500 -1.92 20250106 11610 5.60 20250203 13840 -11.42 20240516 11600 5.69 20241209 1.09 N 214180 500 67 억 1625716 N N 0 N 00 N
12 20250305 140906 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12260 440 2 3.72 718257440 58957 137.75 11910 12320 11910 15360 8280 11820 12182.73 12.39 0 15316 12233 12026 11893 11686 11553 11960 11620 68 3540 500 8740 10 1 13124613 1609 7.20 0.85 12 0.45 1702.00 14371.00 13970 20240221 -12.24 11600 20241209 5.69 12500 -1.92 20250106 11610 5.60 20250203 13840 -11.42 20240516 11600 5.69 20241209 1.09 N 214180 500 67 억 1625716 N N 0 N 00 N