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
127710/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
20250306,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-5,5,-0.36,17885427,12823,304.30,1400,1401,1382,1820,980,1400,1394.79,0.08,-53,-203,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.08,0.29,12,0.04,-672.00,4839.00,1748,20250106,-20.19,960,20240805,45.31,1748,-20.19,20250106,1330,4.89,20250228,1748,-20.19,20250106,960,45.31,20240805,0.03,N,127710,500,174 억,,8722,N,N,0,N,00,N
20250306,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-6,5,-0.43,16518687,11843,281.04,1400,1401,1382,1820,980,1400,1394.81,0.08,-53,-203,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.07,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.25,960,20240805,45.21,1748,-20.25,20250106,1330,4.81,20250228,1748,-20.25,20250106,960,45.21,20240805,0.03,N,127710,500,174 억,,8722,N,N,0,N,00,N
20250306,140800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-6,5,-0.43,16329108,11707,277.81,1400,1401,1382,1820,980,1400,1394.82,0.08,-48,-198,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.07,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.25,960,20240805,45.21,1748,-20.25,20250106,1330,4.81,20250228,1748,-20.25,20250106,960,45.21,20240805,0.03,N,127710,500,174 억,,8727,N,N,0,N,00,N
20250306,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-5,5,-0.36,16128365,11563,274.39,1400,1401,1382,1820,980,1400,1394.83,0.08,-45,-195,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.08,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.19,960,20240805,45.31,1748,-20.19,20250106,1330,4.89,20250228,1748,-20.19,20250106,960,45.31,20240805,0.03,N,127710,500,174 억,,8730,N,N,0,N,00,N
20250306,120800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,-4,5,-0.29,16100467,11543,273.92,1400,1401,1382,1820,980,1400,1394.83,0.08,-42,-192,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.08,0.29,12,0.03,-672.00,4839.00,1748,20250106,-20.14,960,20240805,45.42,1748,-20.14,20250106,1330,4.96,20250228,1748,-20.14,20250106,960,45.42,20240805,0.03,N,127710,500,174 억,,8733,N,N,0,N,00,N
20250306,110757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,0,3,0.00,8674537,6210,147.37,1400,1401,1387,1820,980,1400,1396.87,0.08,-52,-202,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,489,-2.08,0.29,12,0.02,-672.00,4839.00,1748,20250106,-19.91,960,20240805,45.83,1748,-19.91,20250106,1330,5.26,20250228,1748,-19.91,20250106,960,45.83,20240805,0.03,N,127710,500,174 억,,8723,N,N,0,N,00,N
20250306,100800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-6,5,-0.43,3043657,2179,51.71,1400,1401,1388,1820,980,1400,1396.81,0.08,-85,-85,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,487,-2.07,0.29,12,0.01,-672.00,4839.00,1748,20250106,-20.25,960,20240805,45.21,1748,-20.25,20250106,1330,4.81,20250228,1748,-20.25,20250106,960,45.21,20240805,0.03,N,127710,500,174 억,,8690,N,N,0,N,00,N
20250306,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1388,-12,5,-0.86,1879622,1344,31.89,1400,1401,1388,1820,980,1400,1398.53,0.09,154,154,1412,1405,1397,1390,1382,1402,1387,175,420,500,1000,1,1,34904082,484,-2.07,0.29,12,0.00,-672.00,4839.00,1748,20250106,-20.59,960,20240805,44.58,1748,-20.59,20250106,1330,4.36,20250228,1748,-20.59,20250106,960,44.58,20240805,0.03,N,127710,500,174 억,,8929,N,N,0,N,00,N
20250305,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-10,5,-0.71,5452956,3900,30.20,1404,1404,1389,1833,987,1410,1398.01,0.08,-149,-178,1472,1440,1414,1382,1356,1428,1370,175,423,500,1010,1,1,34904082,489,-2.08,0.29,12,0.01,-672.00,4839.00,1748,20250106,-19.91,960,20240805,45.83,1748,-19.91,20250106,1330,5.26,20250228,1748,-19.91,20250106,960,45.83,20240805,0.03,N,127710,500,174 억,,8775,N,N,0,N,00,N
20250305,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-10,5,-0.71,3211556,2299,17.80,1404,1404,1389,1833,987,1410,1396.92,0.08,-149,-149,1472,1440,1414,1382,1356,1428,1370,175,423,500,1010,1,1,34904082,489,-2.08,0.29,12,0.01,-672.00,4839.00,1748,20250106,-19.91,960,20240805,45.83,1748,-19.91,20250106,1330,5.26,20250228,1748,-19.91,20250106,960,45.83,20240805,0.03,N,127710,500,174 억,,8775,N,N,0,N,00,N
20250305,140754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-10,5,-0.71,3046356,2181,16.89,1404,1404,1389,1833,987,1410,1396.76,0.08,-149,-149,1472,1440,1414,1382,1356,1428,1370,175,423,500,1010,1,1,34904082,489,-2.08,0.29,12,0.01,-672.00,4839.00,1748,20250106,-19.91,960,20240805,45.83,1748,-19.91,20250106,1330,5.26,20250228,1748,-19.91,20250106,960,45.83,20240805,0.03,N,127710,500,174 억,,8775,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 160802 57 100.00 KOSDAQ IT 서비스 N N N N N 1395 -5 5 -0.36 17885427 12823 304.30 1400 1401 1382 1820 980 1400 1394.79 0.08 -53 -203 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 487 -2.08 0.29 12 0.04 -672.00 4839.00 1748 20250106 -20.19 960 20240805 45.31 1748 -20.19 20250106 1330 4.89 20250228 1748 -20.19 20250106 960 45.31 20240805 0.03 N 127710 500 174 억 8722 N N 0 N 00 N
3 20250306 150801 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -6 5 -0.43 16518687 11843 281.04 1400 1401 1382 1820 980 1400 1394.81 0.08 -53 -203 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 487 -2.07 0.29 12 0.03 -672.00 4839.00 1748 20250106 -20.25 960 20240805 45.21 1748 -20.25 20250106 1330 4.81 20250228 1748 -20.25 20250106 960 45.21 20240805 0.03 N 127710 500 174 억 8722 N N 0 N 00 N
4 20250306 140800 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -6 5 -0.43 16329108 11707 277.81 1400 1401 1382 1820 980 1400 1394.82 0.08 -48 -198 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 487 -2.07 0.29 12 0.03 -672.00 4839.00 1748 20250106 -20.25 960 20240805 45.21 1748 -20.25 20250106 1330 4.81 20250228 1748 -20.25 20250106 960 45.21 20240805 0.03 N 127710 500 174 억 8727 N N 0 N 00 N
5 20250306 130802 57 100.00 KOSDAQ IT 서비스 N N N N N 1395 -5 5 -0.36 16128365 11563 274.39 1400 1401 1382 1820 980 1400 1394.83 0.08 -45 -195 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 487 -2.08 0.29 12 0.03 -672.00 4839.00 1748 20250106 -20.19 960 20240805 45.31 1748 -20.19 20250106 1330 4.89 20250228 1748 -20.19 20250106 960 45.31 20240805 0.03 N 127710 500 174 억 8730 N N 0 N 00 N
6 20250306 120800 57 100.00 KOSDAQ IT 서비스 N N N N N 1396 -4 5 -0.29 16100467 11543 273.92 1400 1401 1382 1820 980 1400 1394.83 0.08 -42 -192 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 487 -2.08 0.29 12 0.03 -672.00 4839.00 1748 20250106 -20.14 960 20240805 45.42 1748 -20.14 20250106 1330 4.96 20250228 1748 -20.14 20250106 960 45.42 20240805 0.03 N 127710 500 174 억 8733 N N 0 N 00 N
7 20250306 110757 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 0 3 0.00 8674537 6210 147.37 1400 1401 1387 1820 980 1400 1396.87 0.08 -52 -202 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 489 -2.08 0.29 12 0.02 -672.00 4839.00 1748 20250106 -19.91 960 20240805 45.83 1748 -19.91 20250106 1330 5.26 20250228 1748 -19.91 20250106 960 45.83 20240805 0.03 N 127710 500 174 억 8723 N N 0 N 00 N
8 20250306 100800 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -6 5 -0.43 3043657 2179 51.71 1400 1401 1388 1820 980 1400 1396.81 0.08 -85 -85 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 487 -2.07 0.29 12 0.01 -672.00 4839.00 1748 20250106 -20.25 960 20240805 45.21 1748 -20.25 20250106 1330 4.81 20250228 1748 -20.25 20250106 960 45.21 20240805 0.03 N 127710 500 174 억 8690 N N 0 N 00 N
9 20250306 090803 57 100.00 KOSDAQ IT 서비스 N N N N N 1388 -12 5 -0.86 1879622 1344 31.89 1400 1401 1388 1820 980 1400 1398.53 0.09 154 154 1412 1405 1397 1390 1382 1402 1387 175 420 500 1000 1 1 34904082 484 -2.07 0.29 12 0.00 -672.00 4839.00 1748 20250106 -20.59 960 20240805 44.58 1748 -20.59 20250106 1330 4.36 20250228 1748 -20.59 20250106 960 44.58 20240805 0.03 N 127710 500 174 억 8929 N N 0 N 00 N
10 20250305 160752 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -10 5 -0.71 5452956 3900 30.20 1404 1404 1389 1833 987 1410 1398.01 0.08 -149 -178 1472 1440 1414 1382 1356 1428 1370 175 423 500 1010 1 1 34904082 489 -2.08 0.29 12 0.01 -672.00 4839.00 1748 20250106 -19.91 960 20240805 45.83 1748 -19.91 20250106 1330 5.26 20250228 1748 -19.91 20250106 960 45.83 20240805 0.03 N 127710 500 174 억 8775 N N 0 N 00 N
11 20250305 150755 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -10 5 -0.71 3211556 2299 17.80 1404 1404 1389 1833 987 1410 1396.92 0.08 -149 -149 1472 1440 1414 1382 1356 1428 1370 175 423 500 1010 1 1 34904082 489 -2.08 0.29 12 0.01 -672.00 4839.00 1748 20250106 -19.91 960 20240805 45.83 1748 -19.91 20250106 1330 5.26 20250228 1748 -19.91 20250106 960 45.83 20240805 0.03 N 127710 500 174 억 8775 N N 0 N 00 N
12 20250305 140754 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -10 5 -0.71 3046356 2181 16.89 1404 1404 1389 1833 987 1410 1396.76 0.08 -149 -149 1472 1440 1414 1382 1356 1428 1370 175 423 500 1010 1 1 34904082 489 -2.08 0.29 12 0.01 -672.00 4839.00 1748 20250106 -19.91 960 20240805 45.83 1748 -19.91 20250106 1330 5.26 20250228 1748 -19.91 20250106 960 45.83 20240805 0.03 N 127710 500 174 억 8775 N N 0 N 00 N