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
207760/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
20250306,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,-1,5,-0.10,243011931,236392,106.42,1031,1049,1000,1340,722,1031,1028.00,0.90,0,42059,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,856,-6.87,1.37,12,0.28,-150.00,752.00,3010,20240509,-65.78,970,20250212,6.19,1248,-17.47,20250220,970,6.19,20250212,3010,-65.78,20240509,970,6.19,20250212,3.53,N,207760,100,83 억,,748846,N,N,1053,N,00,N
20250306,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,1,2,0.10,239547290,233030,104.91,1031,1049,1000,1340,722,1031,1027.97,0.90,0,43166,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,857,-6.88,1.37,12,0.28,-150.00,752.00,3010,20240509,-65.71,970,20250212,6.39,1248,-17.31,20250220,970,6.39,20250212,3010,-65.71,20240509,970,6.39,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250306,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1037,6,2,0.58,217519527,211726,95.32,1031,1049,1000,1340,722,1031,1027.36,0.90,0,41477,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,862,-6.91,1.38,12,0.25,-150.00,752.00,3010,20240509,-65.55,970,20250212,6.91,1248,-16.91,20250220,970,6.91,20250212,3010,-65.55,20240509,970,6.91,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250306,130908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1033,2,2,0.19,165937670,161948,72.91,1031,1043,1000,1340,722,1031,1024.64,0.90,0,21361,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,858,-6.89,1.37,12,0.19,-150.00,752.00,3010,20240509,-65.68,970,20250212,6.49,1248,-17.23,20250220,970,6.49,20250212,3010,-65.68,20240509,970,6.49,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250306,120907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,-8,5,-0.78,115203367,112940,50.85,1031,1039,1000,1340,722,1031,1020.04,0.90,0,-3559,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,850,-6.82,1.36,12,0.14,-150.00,752.00,3010,20240509,-66.01,970,20250212,5.46,1248,-18.03,20250220,970,5.46,20250212,3010,-66.01,20240509,970,5.46,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250306,110904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,-4,5,-0.39,101224461,99245,44.68,1031,1039,1000,1340,722,1031,1019.95,0.90,0,-7797,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,853,-6.85,1.37,12,0.12,-150.00,752.00,3010,20240509,-65.88,970,20250212,5.88,1248,-17.71,20250220,970,5.88,20250212,3010,-65.88,20240509,970,5.88,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250306,100906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,-11,5,-1.07,82463509,80848,36.40,1031,1039,1000,1340,722,1031,1019.98,0.90,0,-8002,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,847,-6.80,1.36,12,0.10,-150.00,752.00,3010,20240509,-66.11,970,20250212,5.15,1248,-18.27,20250220,970,5.15,20250212,3010,-66.11,20240509,970,5.15,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250306,090909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,-6,5,-0.58,10205600,9867,4.44,1031,1039,1025,1340,722,1031,1034.32,0.90,0,-6211,1065,1047,1024,1006,983,1057,1016,83,309,100,650,1,1,83079783,852,-6.83,1.36,12,0.01,-150.00,752.00,3010,20240509,-65.95,970,20250212,5.67,1248,-17.87,20250220,970,5.67,20250212,3010,-65.95,20240509,970,5.67,20250212,3.53,N,207760,100,83 억,,748846,N,N,24,N,00,N
20250305,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1031,6,2,0.59,225229102,219915,94.47,1001,1042,1001,1332,718,1025,1024.16,0.85,0,42904,1041,1033,1022,1014,1003,1027,1008,83,307,100,650,1,1,83079783,857,-6.87,1.37,12,0.26,-150.00,752.00,3070,20240221,-66.42,970,20250212,6.29,1248,-17.39,20250220,970,6.29,20250212,3010,-65.75,20240509,970,6.29,20250212,3.54,N,207760,100,83 억,,705943,N,N,24,N,00,N
20250305,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,13,2,1.27,203909173,199262,85.60,1001,1042,1001,1332,718,1025,1023.32,0.85,0,42920,1041,1033,1022,1014,1003,1027,1008,83,307,100,650,1,1,83079783,862,-6.92,1.38,12,0.24,-150.00,752.00,3070,20240221,-66.19,970,20250212,7.01,1248,-16.83,20250220,970,7.01,20250212,3010,-65.51,20240509,970,7.01,20250212,3.54,N,207760,100,83 억,,705943,N,N,149,N,00,N
20250305,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,2,2,0.20,164385092,161104,69.20,1001,1040,1001,1332,718,1025,1020.37,0.85,0,18087,1041,1033,1022,1014,1003,1027,1008,83,307,100,650,1,1,83079783,853,-6.85,1.37,12,0.19,-150.00,752.00,3070,20240221,-66.55,970,20250212,5.88,1248,-17.71,20250220,970,5.88,20250212,3010,-65.88,20240509,970,5.88,20250212,3.54,N,207760,100,83 억,,705943,N,N,149,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 160908 57 100.00 KOSDAQ IT 서비스 N N N N N 1030 -1 5 -0.10 243011931 236392 106.42 1031 1049 1000 1340 722 1031 1028.00 0.90 0 42059 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 856 -6.87 1.37 12 0.28 -150.00 752.00 3010 20240509 -65.78 970 20250212 6.19 1248 -17.47 20250220 970 6.19 20250212 3010 -65.78 20240509 970 6.19 20250212 3.53 N 207760 100 83 억 748846 N N 1053 N 00 N
3 20250306 150908 57 100.00 KOSDAQ IT 서비스 N N N N N 1032 1 2 0.10 239547290 233030 104.91 1031 1049 1000 1340 722 1031 1027.97 0.90 0 43166 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 857 -6.88 1.37 12 0.28 -150.00 752.00 3010 20240509 -65.71 970 20250212 6.39 1248 -17.31 20250220 970 6.39 20250212 3010 -65.71 20240509 970 6.39 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
4 20250306 140906 57 100.00 KOSDAQ IT 서비스 N N N N N 1037 6 2 0.58 217519527 211726 95.32 1031 1049 1000 1340 722 1031 1027.36 0.90 0 41477 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 862 -6.91 1.38 12 0.25 -150.00 752.00 3010 20240509 -65.55 970 20250212 6.91 1248 -16.91 20250220 970 6.91 20250212 3010 -65.55 20240509 970 6.91 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
5 20250306 130908 57 100.00 KOSDAQ IT 서비스 N N N N N 1033 2 2 0.19 165937670 161948 72.91 1031 1043 1000 1340 722 1031 1024.64 0.90 0 21361 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 858 -6.89 1.37 12 0.19 -150.00 752.00 3010 20240509 -65.68 970 20250212 6.49 1248 -17.23 20250220 970 6.49 20250212 3010 -65.68 20240509 970 6.49 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
6 20250306 120907 57 100.00 KOSDAQ IT 서비스 N N N N N 1023 -8 5 -0.78 115203367 112940 50.85 1031 1039 1000 1340 722 1031 1020.04 0.90 0 -3559 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 850 -6.82 1.36 12 0.14 -150.00 752.00 3010 20240509 -66.01 970 20250212 5.46 1248 -18.03 20250220 970 5.46 20250212 3010 -66.01 20240509 970 5.46 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
7 20250306 110904 57 100.00 KOSDAQ IT 서비스 N N N N N 1027 -4 5 -0.39 101224461 99245 44.68 1031 1039 1000 1340 722 1031 1019.95 0.90 0 -7797 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 853 -6.85 1.37 12 0.12 -150.00 752.00 3010 20240509 -65.88 970 20250212 5.88 1248 -17.71 20250220 970 5.88 20250212 3010 -65.88 20240509 970 5.88 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
8 20250306 100906 57 100.00 KOSDAQ IT 서비스 N N N N N 1020 -11 5 -1.07 82463509 80848 36.40 1031 1039 1000 1340 722 1031 1019.98 0.90 0 -8002 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 847 -6.80 1.36 12 0.10 -150.00 752.00 3010 20240509 -66.11 970 20250212 5.15 1248 -18.27 20250220 970 5.15 20250212 3010 -66.11 20240509 970 5.15 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
9 20250306 090909 57 100.00 KOSDAQ IT 서비스 N N N N N 1025 -6 5 -0.58 10205600 9867 4.44 1031 1039 1025 1340 722 1031 1034.32 0.90 0 -6211 1065 1047 1024 1006 983 1057 1016 83 309 100 650 1 1 83079783 852 -6.83 1.36 12 0.01 -150.00 752.00 3010 20240509 -65.95 970 20250212 5.67 1248 -17.87 20250220 970 5.67 20250212 3010 -65.95 20240509 970 5.67 20250212 3.53 N 207760 100 83 억 748846 N N 24 N 00 N
10 20250305 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 1031 6 2 0.59 225229102 219915 94.47 1001 1042 1001 1332 718 1025 1024.16 0.85 0 42904 1041 1033 1022 1014 1003 1027 1008 83 307 100 650 1 1 83079783 857 -6.87 1.37 12 0.26 -150.00 752.00 3070 20240221 -66.42 970 20250212 6.29 1248 -17.39 20250220 970 6.29 20250212 3010 -65.75 20240509 970 6.29 20250212 3.54 N 207760 100 83 억 705943 N N 24 N 00 N
11 20250305 150901 57 100.00 KOSDAQ IT 서비스 N N N N N 1038 13 2 1.27 203909173 199262 85.60 1001 1042 1001 1332 718 1025 1023.32 0.85 0 42920 1041 1033 1022 1014 1003 1027 1008 83 307 100 650 1 1 83079783 862 -6.92 1.38 12 0.24 -150.00 752.00 3070 20240221 -66.19 970 20250212 7.01 1248 -16.83 20250220 970 7.01 20250212 3010 -65.51 20240509 970 7.01 20250212 3.54 N 207760 100 83 억 705943 N N 149 N 00 N
12 20250305 140859 57 100.00 KOSDAQ IT 서비스 N N N N N 1027 2 2 0.20 164385092 161104 69.20 1001 1040 1001 1332 718 1025 1020.37 0.85 0 18087 1041 1033 1022 1014 1003 1027 1008 83 307 100 650 1 1 83079783 853 -6.85 1.37 12 0.19 -150.00 752.00 3070 20240221 -66.55 970 20250212 5.88 1248 -17.71 20250220 970 5.88 20250212 3010 -65.88 20240509 970 5.88 20250212 3.54 N 207760 100 83 억 705943 N N 149 N 00 N