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
124500/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
20250306,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-70,5,-1.15,484106945,80486,73.49,6080,6090,5910,7910,4270,6090,6014.80,1.13,0,-3818,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1397,207.59,1.98,12,0.35,29.00,3038.00,11890,20240305,-49.37,3630,20240805,65.84,7300,-17.53,20250228,4600,30.87,20250123,10780,-44.16,20240306,3630,65.84,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,150757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-50,5,-0.82,460533935,76577,69.92,6080,6090,5910,7910,4270,6090,6014.00,1.13,0,-3550,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1402,208.28,1.99,12,0.33,29.00,3038.00,11890,20240305,-49.20,3630,20240805,66.39,7300,-17.26,20250228,4600,31.30,20250123,10780,-43.97,20240306,3630,66.39,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,140757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-60,5,-0.99,390071455,64920,59.28,6080,6090,5910,7910,4270,6090,6008.49,1.13,0,-8152,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1399,207.93,1.98,12,0.28,29.00,3038.00,11890,20240305,-49.29,3630,20240805,66.12,7300,-17.40,20250228,4600,31.09,20250123,10780,-44.06,20240306,3630,66.12,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,130759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,0,3,0.00,321285485,53579,48.92,6080,6090,5910,7910,4270,6090,5996.48,1.13,0,-4568,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1413,210.00,2.00,12,0.23,29.00,3038.00,11890,20240305,-48.78,3630,20240805,67.77,7300,-16.58,20250228,4600,32.39,20250123,10780,-43.51,20240306,3630,67.77,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,120757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,-30,5,-0.49,278585755,46532,42.49,6080,6090,5910,7910,4270,6090,5986.97,1.13,0,-6611,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1406,208.97,1.99,12,0.20,29.00,3038.00,11890,20240305,-49.03,3630,20240805,66.94,7300,-16.99,20250228,4600,31.74,20250123,10780,-43.78,20240306,3630,66.94,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,110754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-50,5,-0.82,243533815,40710,37.17,6080,6090,5910,7910,4270,6090,5982.16,1.13,0,-6624,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1402,208.28,1.99,12,0.18,29.00,3038.00,11890,20240305,-49.20,3630,20240805,66.39,7300,-17.26,20250228,4600,31.30,20250123,10780,-43.97,20240306,3630,66.39,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-130,5,-2.13,214049015,35819,32.70,6080,6080,5910,7910,4270,6090,5975.85,1.13,0,-6504,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1383,205.52,1.96,12,0.15,29.00,3038.00,11890,20240305,-49.87,3630,20240805,64.19,7300,-18.36,20250228,4600,29.57,20250123,10780,-44.71,20240306,3630,64.19,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250306,090800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-120,5,-1.97,35487560,5923,5.41,6080,6080,5970,7910,4270,6090,5991.48,1.13,0,51,6176,6132,6046,6002,5916,6155,6025,116,1820,500,4260,10,1,23204527,1385,205.86,1.97,12,0.03,29.00,3038.00,11890,20240305,-49.79,3630,20240805,64.46,7300,-18.22,20250228,4600,29.78,20250123,10780,-44.62,20240306,3630,64.46,20240805,0.94,N,124500,500,116 억,,261995,N,N,0,N,00,N
20250305,160749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,90,2,1.50,656651975,109080,48.63,5980,6090,5960,7800,4200,6000,6019.91,1.04,0,20013,6253,6126,5953,5826,5653,6040,5740,116,1800,500,4200,10,1,23204527,1413,210.00,2.00,12,0.47,29.00,3038.00,11940,20240221,-48.99,3630,20240805,67.77,7300,-16.58,20250228,4600,32.39,20250123,11890,-48.78,20240305,3630,67.77,20240805,0.93,N,124500,500,116 억,,241982,N,N,0,N,00,N
20250305,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,30,2,0.50,616244105,102414,45.66,5980,6090,5960,7800,4200,6000,6017.19,1.04,0,19473,6253,6126,5953,5826,5653,6040,5740,116,1800,500,4200,10,1,23204527,1399,207.93,1.98,12,0.44,29.00,3038.00,11940,20240221,-49.50,3630,20240805,66.12,7300,-17.40,20250228,4600,31.09,20250123,11890,-49.29,20240305,3630,66.12,20240805,0.93,N,124500,500,116 억,,241982,N,N,0,N,00,N
20250305,140751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,30,2,0.50,484074965,80453,35.87,5980,6090,5960,7800,4200,6000,6016.87,1.04,0,10551,6253,6126,5953,5826,5653,6040,5740,116,1800,500,4200,10,1,23204527,1399,207.93,1.98,12,0.35,29.00,3038.00,11940,20240221,-49.50,3630,20240805,66.12,7300,-17.40,20250228,4600,31.09,20250123,11890,-49.29,20240305,3630,66.12,20240805,0.93,N,124500,500,116 억,,241982,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 160759 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 -70 5 -1.15 484106945 80486 73.49 6080 6090 5910 7910 4270 6090 6014.80 1.13 0 -3818 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1397 207.59 1.98 12 0.35 29.00 3038.00 11890 20240305 -49.37 3630 20240805 65.84 7300 -17.53 20250228 4600 30.87 20250123 10780 -44.16 20240306 3630 65.84 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
3 20250306 150757 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 -50 5 -0.82 460533935 76577 69.92 6080 6090 5910 7910 4270 6090 6014.00 1.13 0 -3550 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1402 208.28 1.99 12 0.33 29.00 3038.00 11890 20240305 -49.20 3630 20240805 66.39 7300 -17.26 20250228 4600 31.30 20250123 10780 -43.97 20240306 3630 66.39 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
4 20250306 140757 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 -60 5 -0.99 390071455 64920 59.28 6080 6090 5910 7910 4270 6090 6008.49 1.13 0 -8152 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1399 207.93 1.98 12 0.28 29.00 3038.00 11890 20240305 -49.29 3630 20240805 66.12 7300 -17.40 20250228 4600 31.09 20250123 10780 -44.06 20240306 3630 66.12 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
5 20250306 130759 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 0 3 0.00 321285485 53579 48.92 6080 6090 5910 7910 4270 6090 5996.48 1.13 0 -4568 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1413 210.00 2.00 12 0.23 29.00 3038.00 11890 20240305 -48.78 3630 20240805 67.77 7300 -16.58 20250228 4600 32.39 20250123 10780 -43.51 20240306 3630 67.77 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
6 20250306 120757 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 -30 5 -0.49 278585755 46532 42.49 6080 6090 5910 7910 4270 6090 5986.97 1.13 0 -6611 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1406 208.97 1.99 12 0.20 29.00 3038.00 11890 20240305 -49.03 3630 20240805 66.94 7300 -16.99 20250228 4600 31.74 20250123 10780 -43.78 20240306 3630 66.94 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
7 20250306 110754 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 -50 5 -0.82 243533815 40710 37.17 6080 6090 5910 7910 4270 6090 5982.16 1.13 0 -6624 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1402 208.28 1.99 12 0.18 29.00 3038.00 11890 20240305 -49.20 3630 20240805 66.39 7300 -17.26 20250228 4600 31.30 20250123 10780 -43.97 20240306 3630 66.39 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
8 20250306 100757 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 -130 5 -2.13 214049015 35819 32.70 6080 6080 5910 7910 4270 6090 5975.85 1.13 0 -6504 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1383 205.52 1.96 12 0.15 29.00 3038.00 11890 20240305 -49.87 3630 20240805 64.19 7300 -18.36 20250228 4600 29.57 20250123 10780 -44.71 20240306 3630 64.19 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
9 20250306 090800 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 -120 5 -1.97 35487560 5923 5.41 6080 6080 5970 7910 4270 6090 5991.48 1.13 0 51 6176 6132 6046 6002 5916 6155 6025 116 1820 500 4260 10 1 23204527 1385 205.86 1.97 12 0.03 29.00 3038.00 11890 20240305 -49.79 3630 20240805 64.46 7300 -18.22 20250228 4600 29.78 20250123 10780 -44.62 20240306 3630 64.46 20240805 0.94 N 124500 500 116 억 261995 N N 0 N 00 N
10 20250305 160749 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 90 2 1.50 656651975 109080 48.63 5980 6090 5960 7800 4200 6000 6019.91 1.04 0 20013 6253 6126 5953 5826 5653 6040 5740 116 1800 500 4200 10 1 23204527 1413 210.00 2.00 12 0.47 29.00 3038.00 11940 20240221 -48.99 3630 20240805 67.77 7300 -16.58 20250228 4600 32.39 20250123 11890 -48.78 20240305 3630 67.77 20240805 0.93 N 124500 500 116 억 241982 N N 0 N 00 N
11 20250305 150752 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 30 2 0.50 616244105 102414 45.66 5980 6090 5960 7800 4200 6000 6017.19 1.04 0 19473 6253 6126 5953 5826 5653 6040 5740 116 1800 500 4200 10 1 23204527 1399 207.93 1.98 12 0.44 29.00 3038.00 11940 20240221 -49.50 3630 20240805 66.12 7300 -17.40 20250228 4600 31.09 20250123 11890 -49.29 20240305 3630 66.12 20240805 0.93 N 124500 500 116 억 241982 N N 0 N 00 N
12 20250305 140751 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 30 2 0.50 484074965 80453 35.87 5980 6090 5960 7800 4200 6000 6016.87 1.04 0 10551 6253 6126 5953 5826 5653 6040 5740 116 1800 500 4200 10 1 23204527 1399 207.93 1.98 12 0.35 29.00 3038.00 11940 20240221 -49.50 3630 20240805 66.12 7300 -17.40 20250228 4600 31.09 20250123 11890 -49.29 20240305 3630 66.12 20240805 0.93 N 124500 500 116 억 241982 N N 0 N 00 N