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
010280/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
20250306,160242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,3,2,0.42,398406477,564009,52.81,707,720,700,924,498,711,706.38,0.00,0,-20748,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,465,8.50,0.73,12,0.87,84.00,977.00,984,20240223,-27.44,562,20240805,27.05,870,-17.93,20250304,610,17.05,20250203,955,-25.24,20240306,562,27.05,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,150242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,713,2,2,0.28,368670489,522264,48.90,707,720,700,924,498,711,705.91,0.00,0,-20722,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,464,8.49,0.73,12,0.80,84.00,977.00,984,20240223,-27.54,562,20240805,26.87,870,-18.05,20250304,610,16.89,20250203,955,-25.34,20240306,562,26.87,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,140242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,708,-3,5,-0.42,313041680,444317,41.60,707,712,700,924,498,711,704.55,0.00,0,-18385,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,461,8.43,0.72,12,0.68,84.00,977.00,984,20240223,-28.05,562,20240805,25.98,870,-18.62,20250304,610,16.07,20250203,955,-25.86,20240306,562,25.98,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,130241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,710,-1,5,-0.14,305810804,434081,40.64,707,712,700,924,498,711,704.50,0.00,0,-17651,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,462,8.45,0.73,12,0.67,84.00,977.00,984,20240223,-27.85,562,20240805,26.33,870,-18.39,20250304,610,16.39,20250203,955,-25.65,20240306,562,26.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,120241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-2,5,-0.28,295226305,419136,39.24,707,711,700,924,498,711,704.37,0.00,0,-17379,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,462,8.44,0.73,12,0.64,84.00,977.00,984,20240223,-27.95,562,20240805,26.16,870,-18.51,20250304,610,16.23,20250203,955,-25.76,20240306,562,26.16,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,110240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,706,-5,5,-0.70,273329065,388227,36.35,707,711,700,924,498,711,704.04,0.00,0,-17460,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,460,8.40,0.72,12,0.60,84.00,977.00,984,20240223,-28.25,562,20240805,25.62,870,-18.85,20250304,610,15.74,20250203,955,-26.07,20240306,562,25.62,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,100242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-9,5,-1.27,214438826,304960,28.55,707,709,700,924,498,711,703.17,0.00,0,-15195,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,457,8.36,0.72,12,0.47,84.00,977.00,984,20240223,-28.66,562,20240805,24.91,870,-19.31,20250304,610,15.08,20250203,955,-26.49,20240306,562,24.91,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250306,090244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,701,-10,5,-1.41,42102373,59789,5.60,707,707,701,924,498,711,704.18,0.00,0,407,739,724,713,698,687,719,693,326,213,500,490,1,1,65123786,457,8.35,0.72,12,0.09,84.00,977.00,984,20240223,-28.76,562,20240805,24.73,870,-19.43,20250304,610,14.92,20250203,955,-26.60,20240306,562,24.73,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250305,160239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,711,0,3,0.00,753595257,1057013,13.78,720,728,702,924,498,711,712.95,0.00,0,37040,929,820,761,652,593,790,622,326,213,500,490,1,1,65123786,463,8.46,0.73,12,1.62,84.00,977.00,984,20240223,-27.74,562,20240805,26.51,870,-18.28,20250304,610,16.56,20250203,961,-26.01,20240305,562,26.51,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250305,150241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,3,2,0.42,703097200,986049,12.85,720,728,702,924,498,711,713.04,0.00,0,37582,929,820,761,652,593,790,622,326,213,500,490,1,1,65123786,465,8.50,0.73,12,1.51,84.00,977.00,984,20240223,-27.44,562,20240805,27.05,870,-17.93,20250304,610,17.05,20250203,961,-25.70,20240305,562,27.05,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250305,140239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,713,2,2,0.28,649125231,910282,11.87,720,728,702,924,498,711,713.10,0.00,0,37450,929,820,761,652,593,790,622,326,213,500,490,1,1,65123786,464,8.49,0.73,12,1.40,84.00,977.00,984,20240223,-27.54,562,20240805,26.87,870,-18.05,20250304,610,16.89,20250203,961,-25.81,20240305,562,26.87,20240805,0.00,N,010280,500,325 억,,0,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 160242 57 100.00 KOSDAQ IT 서비스 N N N N N 714 3 2 0.42 398406477 564009 52.81 707 720 700 924 498 711 706.38 0.00 0 -20748 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 465 8.50 0.73 12 0.87 84.00 977.00 984 20240223 -27.44 562 20240805 27.05 870 -17.93 20250304 610 17.05 20250203 955 -25.24 20240306 562 27.05 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
3 20250306 150242 57 100.00 KOSDAQ IT 서비스 N N N N N 713 2 2 0.28 368670489 522264 48.90 707 720 700 924 498 711 705.91 0.00 0 -20722 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 464 8.49 0.73 12 0.80 84.00 977.00 984 20240223 -27.54 562 20240805 26.87 870 -18.05 20250304 610 16.89 20250203 955 -25.34 20240306 562 26.87 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
4 20250306 140242 57 100.00 KOSDAQ IT 서비스 N N N N N 708 -3 5 -0.42 313041680 444317 41.60 707 712 700 924 498 711 704.55 0.00 0 -18385 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 461 8.43 0.72 12 0.68 84.00 977.00 984 20240223 -28.05 562 20240805 25.98 870 -18.62 20250304 610 16.07 20250203 955 -25.86 20240306 562 25.98 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
5 20250306 130241 57 100.00 KOSDAQ IT 서비스 N N N N N 710 -1 5 -0.14 305810804 434081 40.64 707 712 700 924 498 711 704.50 0.00 0 -17651 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 462 8.45 0.73 12 0.67 84.00 977.00 984 20240223 -27.85 562 20240805 26.33 870 -18.39 20250304 610 16.39 20250203 955 -25.65 20240306 562 26.33 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
6 20250306 120241 57 100.00 KOSDAQ IT 서비스 N N N N N 709 -2 5 -0.28 295226305 419136 39.24 707 711 700 924 498 711 704.37 0.00 0 -17379 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 462 8.44 0.73 12 0.64 84.00 977.00 984 20240223 -27.95 562 20240805 26.16 870 -18.51 20250304 610 16.23 20250203 955 -25.76 20240306 562 26.16 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
7 20250306 110240 57 100.00 KOSDAQ IT 서비스 N N N N N 706 -5 5 -0.70 273329065 388227 36.35 707 711 700 924 498 711 704.04 0.00 0 -17460 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 460 8.40 0.72 12 0.60 84.00 977.00 984 20240223 -28.25 562 20240805 25.62 870 -18.85 20250304 610 15.74 20250203 955 -26.07 20240306 562 25.62 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
8 20250306 100242 57 100.00 KOSDAQ IT 서비스 N N N N N 702 -9 5 -1.27 214438826 304960 28.55 707 709 700 924 498 711 703.17 0.00 0 -15195 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 457 8.36 0.72 12 0.47 84.00 977.00 984 20240223 -28.66 562 20240805 24.91 870 -19.31 20250304 610 15.08 20250203 955 -26.49 20240306 562 24.91 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
9 20250306 090244 57 100.00 KOSDAQ IT 서비스 N N N N N 701 -10 5 -1.41 42102373 59789 5.60 707 707 701 924 498 711 704.18 0.00 0 407 739 724 713 698 687 719 693 326 213 500 490 1 1 65123786 457 8.35 0.72 12 0.09 84.00 977.00 984 20240223 -28.76 562 20240805 24.73 870 -19.43 20250304 610 14.92 20250203 955 -26.60 20240306 562 24.73 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
10 20250305 160239 57 100.00 KOSDAQ IT 서비스 N N N N N 711 0 3 0.00 753595257 1057013 13.78 720 728 702 924 498 711 712.95 0.00 0 37040 929 820 761 652 593 790 622 326 213 500 490 1 1 65123786 463 8.46 0.73 12 1.62 84.00 977.00 984 20240223 -27.74 562 20240805 26.51 870 -18.28 20250304 610 16.56 20250203 961 -26.01 20240305 562 26.51 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
11 20250305 150241 57 100.00 KOSDAQ IT 서비스 N N N N N 714 3 2 0.42 703097200 986049 12.85 720 728 702 924 498 711 713.04 0.00 0 37582 929 820 761 652 593 790 622 326 213 500 490 1 1 65123786 465 8.50 0.73 12 1.51 84.00 977.00 984 20240223 -27.44 562 20240805 27.05 870 -17.93 20250304 610 17.05 20250203 961 -25.70 20240305 562 27.05 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
12 20250305 140239 57 100.00 KOSDAQ IT 서비스 N N N N N 713 2 2 0.28 649125231 910282 11.87 720 728 702 924 498 711 713.10 0.00 0 37450 929 820 761 652 593 790 622 326 213 500 490 1 1 65123786 464 8.49 0.73 12 1.40 84.00 977.00 984 20240223 -27.54 562 20240805 26.87 870 -18.05 20250304 610 16.89 20250203 961 -25.81 20240305 562 26.87 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N