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
461300/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
20250306,161243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,155345490,11970,72.11,12870,13100,12820,16730,9010,12870,12977.90,5.28,0,2566,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1708,4.56,1.65,12,0.09,2851.00,7880.00,31700,20240830,-58.99,10670,20250203,21.84,14140,-8.06,20250213,10670,21.84,20250203,31700,-58.99,20240830,10670,21.84,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,151244,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12990,120,2,0.93,147062790,11331,68.26,12870,13100,12820,16730,9010,12870,12978.80,5.28,0,2653,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1707,4.56,1.65,12,0.09,2851.00,7880.00,31700,20240830,-59.02,10670,20250203,21.74,14140,-8.13,20250213,10670,21.74,20250203,31700,-59.02,20240830,10670,21.74,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,141243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,140528270,10828,65.23,12870,13100,12820,16730,9010,12870,12978.23,5.28,0,2985,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1708,4.56,1.65,12,0.08,2851.00,7880.00,31700,20240830,-58.99,10670,20250203,21.84,14140,-8.06,20250213,10670,21.84,20250203,31700,-58.99,20240830,10670,21.84,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,131243,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12940,70,2,0.54,136881020,10547,63.54,12870,13100,12820,16730,9010,12870,12978.19,5.28,0,2997,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1700,4.54,1.64,12,0.08,2851.00,7880.00,31700,20240830,-59.18,10670,20250203,21.27,14140,-8.49,20250213,10670,21.27,20250203,31700,-59.18,20240830,10670,21.27,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,121242,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,111826300,8623,51.95,12870,13100,12820,16730,9010,12870,12968.38,5.28,0,2397,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1708,4.56,1.65,12,0.07,2851.00,7880.00,31700,20240830,-58.99,10670,20250203,21.84,14140,-8.06,20250213,10670,21.84,20250203,31700,-58.99,20240830,10670,21.84,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,111239,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12980,110,2,0.85,50969510,3935,23.71,12870,13100,12820,16730,9010,12870,12952.86,5.28,0,181,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1705,4.55,1.65,12,0.03,2851.00,7880.00,31700,20240830,-59.05,10670,20250203,21.65,14140,-8.20,20250213,10670,21.65,20250203,31700,-59.05,20240830,10670,21.65,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,101241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12900,30,2,0.23,44480400,3435,20.69,12870,13100,12820,16730,9010,12870,12949.17,5.28,0,550,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1695,4.52,1.64,12,0.03,2851.00,7880.00,31700,20240830,-59.31,10670,20250203,20.90,14140,-8.77,20250213,10670,20.90,20250203,31700,-59.31,20240830,10670,20.90,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250306,091247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12870,0,3,0.00,11865170,923,5.56,12870,12910,12820,16730,9010,12870,12855.01,5.28,0,220,13323,13096,12923,12696,12523,13010,12610,66,3860,500,7970,10,1,13137933,1691,4.51,1.63,12,0.01,2851.00,7880.00,31700,20240830,-59.40,10670,20250203,20.62,14140,-8.98,20250213,10670,20.62,20250203,31700,-59.40,20240830,10670,20.62,20250203,1.37,N,461300,500,65 억,,693080,N,N,0,N,00,N
20250305,161225,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12870,-180,5,-1.38,212934740,16596,48.24,13050,13150,12750,16960,9140,13050,12830.49,5.33,0,-6857,13710,13380,12920,12590,12130,13545,12755,66,3910,500,8090,10,1,13137933,1691,4.51,1.63,12,0.13,2851.00,7880.00,31700,20240830,-59.40,10670,20250203,20.62,14140,-8.98,20250213,10670,20.62,20250203,31700,-59.40,20240830,10670,20.62,20250203,1.41,N,461300,500,65 억,,699937,N,N,0,N,00,N
20250305,151233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12830,-220,5,-1.69,196652580,15330,44.56,13050,13150,12750,16960,9140,13050,12827.96,5.33,0,-6049,13710,13380,12920,12590,12130,13545,12755,66,3910,500,8090,10,1,13137933,1686,4.50,1.63,12,0.12,2851.00,7880.00,31700,20240830,-59.53,10670,20250203,20.24,14140,-9.26,20250213,10670,20.24,20250203,31700,-59.53,20240830,10670,20.24,20250203,1.41,N,461300,500,65 억,,699937,N,N,0,N,00,N
20250305,141233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12890,-160,5,-1.23,177164110,13811,40.14,13050,13150,12750,16960,9140,13050,12827.75,5.33,0,-5610,13710,13380,12920,12590,12130,13545,12755,66,3910,500,8090,10,1,13137933,1693,4.52,1.64,12,0.11,2851.00,7880.00,31700,20240830,-59.34,10670,20250203,20.81,14140,-8.84,20250213,10670,20.81,20250203,31700,-59.34,20240830,10670,20.81,20250203,1.41,N,461300,500,65 억,,699937,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 161243 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13000 130 2 1.01 155345490 11970 72.11 12870 13100 12820 16730 9010 12870 12977.90 5.28 0 2566 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1708 4.56 1.65 12 0.09 2851.00 7880.00 31700 20240830 -58.99 10670 20250203 21.84 14140 -8.06 20250213 10670 21.84 20250203 31700 -58.99 20240830 10670 21.84 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
3 20250306 151244 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12990 120 2 0.93 147062790 11331 68.26 12870 13100 12820 16730 9010 12870 12978.80 5.28 0 2653 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1707 4.56 1.65 12 0.09 2851.00 7880.00 31700 20240830 -59.02 10670 20250203 21.74 14140 -8.13 20250213 10670 21.74 20250203 31700 -59.02 20240830 10670 21.74 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
4 20250306 141243 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13000 130 2 1.01 140528270 10828 65.23 12870 13100 12820 16730 9010 12870 12978.23 5.28 0 2985 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1708 4.56 1.65 12 0.08 2851.00 7880.00 31700 20240830 -58.99 10670 20250203 21.84 14140 -8.06 20250213 10670 21.84 20250203 31700 -58.99 20240830 10670 21.84 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
5 20250306 131243 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12940 70 2 0.54 136881020 10547 63.54 12870 13100 12820 16730 9010 12870 12978.19 5.28 0 2997 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1700 4.54 1.64 12 0.08 2851.00 7880.00 31700 20240830 -59.18 10670 20250203 21.27 14140 -8.49 20250213 10670 21.27 20250203 31700 -59.18 20240830 10670 21.27 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
6 20250306 121242 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13000 130 2 1.01 111826300 8623 51.95 12870 13100 12820 16730 9010 12870 12968.38 5.28 0 2397 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1708 4.56 1.65 12 0.07 2851.00 7880.00 31700 20240830 -58.99 10670 20250203 21.84 14140 -8.06 20250213 10670 21.84 20250203 31700 -58.99 20240830 10670 21.84 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
7 20250306 111239 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12980 110 2 0.85 50969510 3935 23.71 12870 13100 12820 16730 9010 12870 12952.86 5.28 0 181 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1705 4.55 1.65 12 0.03 2851.00 7880.00 31700 20240830 -59.05 10670 20250203 21.65 14140 -8.20 20250213 10670 21.65 20250203 31700 -59.05 20240830 10670 21.65 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
8 20250306 101241 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12900 30 2 0.23 44480400 3435 20.69 12870 13100 12820 16730 9010 12870 12949.17 5.28 0 550 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1695 4.52 1.64 12 0.03 2851.00 7880.00 31700 20240830 -59.31 10670 20250203 20.90 14140 -8.77 20250213 10670 20.90 20250203 31700 -59.31 20240830 10670 20.90 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
9 20250306 091247 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12870 0 3 0.00 11865170 923 5.56 12870 12910 12820 16730 9010 12870 12855.01 5.28 0 220 13323 13096 12923 12696 12523 13010 12610 66 3860 500 7970 10 1 13137933 1691 4.51 1.63 12 0.01 2851.00 7880.00 31700 20240830 -59.40 10670 20250203 20.62 14140 -8.98 20250213 10670 20.62 20250203 31700 -59.40 20240830 10670 20.62 20250203 1.37 N 461300 500 65 억 693080 N N 0 N 00 N
10 20250305 161225 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12870 -180 5 -1.38 212934740 16596 48.24 13050 13150 12750 16960 9140 13050 12830.49 5.33 0 -6857 13710 13380 12920 12590 12130 13545 12755 66 3910 500 8090 10 1 13137933 1691 4.51 1.63 12 0.13 2851.00 7880.00 31700 20240830 -59.40 10670 20250203 20.62 14140 -8.98 20250213 10670 20.62 20250203 31700 -59.40 20240830 10670 20.62 20250203 1.41 N 461300 500 65 억 699937 N N 0 N 00 N
11 20250305 151233 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12830 -220 5 -1.69 196652580 15330 44.56 13050 13150 12750 16960 9140 13050 12827.96 5.33 0 -6049 13710 13380 12920 12590 12130 13545 12755 66 3910 500 8090 10 1 13137933 1686 4.50 1.63 12 0.12 2851.00 7880.00 31700 20240830 -59.53 10670 20250203 20.24 14140 -9.26 20250213 10670 20.24 20250203 31700 -59.53 20240830 10670 20.24 20250203 1.41 N 461300 500 65 억 699937 N N 0 N 00 N
12 20250305 141233 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12890 -160 5 -1.23 177164110 13811 40.14 13050 13150 12750 16960 9140 13050 12827.75 5.33 0 -5610 13710 13380 12920 12590 12130 13545 12755 66 3910 500 8090 10 1 13137933 1693 4.52 1.64 12 0.11 2851.00 7880.00 31700 20240830 -59.34 10670 20250203 20.81 14140 -8.84 20250213 10670 20.81 20250203 31700 -59.34 20240830 10670 20.81 20250203 1.41 N 461300 500 65 억 699937 N N 0 N 00 N