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
070300/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
20250306,160609,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2485,-90,5,-3.50,190186780,75539,228.95,2575,2700,2465,3345,1805,2575,2517.73,12.53,0,-2993,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,247,-6.85,0.85,12,0.76,-363.00,2922.00,12470,20240730,-80.07,2465,20250306,0.81,3760,-33.91,20250114,2465,0.81,20250306,12470,-80.07,20240730,2465,0.81,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,150608,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2495,-80,5,-3.11,179951575,71412,216.45,2575,2700,2465,3345,1805,2575,2519.91,12.53,0,-3671,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,248,-6.87,0.85,12,0.72,-363.00,2922.00,12470,20240730,-79.99,2465,20250306,1.22,3760,-33.64,20250114,2465,1.22,20250306,12470,-79.99,20240730,2465,1.22,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,140607,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2480,-95,5,-3.69,167817440,66532,201.65,2575,2700,2465,3345,1805,2575,2522.36,12.53,0,-3705,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,246,-6.83,0.85,12,0.67,-363.00,2922.00,12470,20240730,-80.11,2465,20250306,0.61,3760,-34.04,20250114,2465,0.61,20250306,12470,-80.11,20240730,2465,0.61,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,130609,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2510,-65,5,-2.52,129400195,51074,154.80,2575,2700,2485,3345,1805,2575,2533.58,12.53,0,-5875,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,249,-6.91,0.86,12,0.51,-363.00,2922.00,12470,20240730,-79.87,2485,20250306,1.01,3760,-33.24,20250114,2485,1.01,20250306,12470,-79.87,20240730,2485,1.01,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,120608,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2520,-55,5,-2.14,118668595,46781,141.79,2575,2700,2485,3345,1805,2575,2536.68,12.53,0,-5852,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,250,-6.94,0.86,12,0.47,-363.00,2922.00,12470,20240730,-79.79,2485,20250306,1.41,3760,-32.98,20250114,2485,1.41,20250306,12470,-79.79,20240730,2485,1.41,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,110605,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2540,-35,5,-1.36,90248785,35435,107.40,2575,2700,2500,3345,1805,2575,2546.88,12.53,0,-2568,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,252,-7.00,0.87,12,0.36,-363.00,2922.00,12470,20240730,-79.63,2500,20250306,1.60,3760,-32.45,20250114,2500,1.60,20250306,12470,-79.63,20240730,2500,1.60,20250306,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-5,5,-0.19,32934230,12756,38.66,2575,2700,2530,3345,1805,2575,2581.86,12.53,0,-1205,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,255,-7.08,0.88,12,0.13,-363.00,2922.00,12470,20240730,-79.39,2525,20250304,1.78,3760,-31.65,20250114,2525,1.78,20250304,12470,-79.39,20240730,2525,1.78,20250304,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250306,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,125,2,4.85,4330980,1647,4.99,2575,2700,2575,3345,1805,2575,2629.62,12.53,0,-129,2711,2642,2591,2522,2471,2677,2557,50,770,500,1540,5,1,9928522,268,-7.44,0.92,12,0.02,-363.00,2922.00,12470,20240730,-78.35,2525,20250304,6.93,3760,-28.19,20250114,2525,6.93,20250304,12470,-78.35,20240730,2525,6.93,20250304,1.07,N,070300,500,49 억,,1244464,N,N,0,N,00,N
20250305,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,85818415,32993,64.98,2570,2660,2540,3340,1800,2570,2601.11,12.44,0,9819,2786,2677,2601,2492,2416,2640,2455,50,770,500,1540,5,1,9928522,256,-7.09,0.88,12,0.33,-363.00,2922.00,12470,20240730,-79.35,2525,20250304,1.98,3760,-31.52,20250114,2525,1.98,20250304,12470,-79.35,20240730,2525,1.98,20250304,1.06,N,070300,500,49 억,,1234626,N,N,0,N,00,N
20250305,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,40,2,1.56,77173935,29657,58.41,2570,2660,2540,3340,1800,2570,2602.22,12.44,0,8529,2786,2677,2601,2492,2416,2640,2455,50,770,500,1540,5,1,9928522,259,-7.19,0.89,12,0.30,-363.00,2922.00,12470,20240730,-79.07,2525,20250304,3.37,3760,-30.59,20250114,2525,3.37,20250304,12470,-79.07,20240730,2525,3.37,20250304,1.06,N,070300,500,49 억,,1234626,N,N,0,N,00,N
20250305,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,50,2,1.95,54820390,21111,41.58,2570,2660,2540,3340,1800,2570,2596.77,12.44,0,4605,2786,2677,2601,2492,2416,2640,2455,50,770,500,1540,5,1,9928522,260,-7.22,0.90,12,0.21,-363.00,2922.00,12470,20240730,-78.99,2525,20250304,3.76,3760,-30.32,20250114,2525,3.76,20250304,12470,-78.99,20240730,2525,3.76,20250304,1.06,N,070300,500,49 억,,1234626,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 160609 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2485 -90 5 -3.50 190186780 75539 228.95 2575 2700 2465 3345 1805 2575 2517.73 12.53 0 -2993 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 247 -6.85 0.85 12 0.76 -363.00 2922.00 12470 20240730 -80.07 2465 20250306 0.81 3760 -33.91 20250114 2465 0.81 20250306 12470 -80.07 20240730 2465 0.81 20250306 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
3 20250306 150608 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2495 -80 5 -3.11 179951575 71412 216.45 2575 2700 2465 3345 1805 2575 2519.91 12.53 0 -3671 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 248 -6.87 0.85 12 0.72 -363.00 2922.00 12470 20240730 -79.99 2465 20250306 1.22 3760 -33.64 20250114 2465 1.22 20250306 12470 -79.99 20240730 2465 1.22 20250306 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
4 20250306 140607 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2480 -95 5 -3.69 167817440 66532 201.65 2575 2700 2465 3345 1805 2575 2522.36 12.53 0 -3705 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 246 -6.83 0.85 12 0.67 -363.00 2922.00 12470 20240730 -80.11 2465 20250306 0.61 3760 -34.04 20250114 2465 0.61 20250306 12470 -80.11 20240730 2465 0.61 20250306 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
5 20250306 130609 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2510 -65 5 -2.52 129400195 51074 154.80 2575 2700 2485 3345 1805 2575 2533.58 12.53 0 -5875 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 249 -6.91 0.86 12 0.51 -363.00 2922.00 12470 20240730 -79.87 2485 20250306 1.01 3760 -33.24 20250114 2485 1.01 20250306 12470 -79.87 20240730 2485 1.01 20250306 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
6 20250306 120608 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2520 -55 5 -2.14 118668595 46781 141.79 2575 2700 2485 3345 1805 2575 2536.68 12.53 0 -5852 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 250 -6.94 0.86 12 0.47 -363.00 2922.00 12470 20240730 -79.79 2485 20250306 1.41 3760 -32.98 20250114 2485 1.41 20250306 12470 -79.79 20240730 2485 1.41 20250306 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
7 20250306 110605 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2540 -35 5 -1.36 90248785 35435 107.40 2575 2700 2500 3345 1805 2575 2546.88 12.53 0 -2568 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 252 -7.00 0.87 12 0.36 -363.00 2922.00 12470 20240730 -79.63 2500 20250306 1.60 3760 -32.45 20250114 2500 1.60 20250306 12470 -79.63 20240730 2500 1.60 20250306 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
8 20250306 100607 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -5 5 -0.19 32934230 12756 38.66 2575 2700 2530 3345 1805 2575 2581.86 12.53 0 -1205 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 255 -7.08 0.88 12 0.13 -363.00 2922.00 12470 20240730 -79.39 2525 20250304 1.78 3760 -31.65 20250114 2525 1.78 20250304 12470 -79.39 20240730 2525 1.78 20250304 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
9 20250306 090611 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 125 2 4.85 4330980 1647 4.99 2575 2700 2575 3345 1805 2575 2629.62 12.53 0 -129 2711 2642 2591 2522 2471 2677 2557 50 770 500 1540 5 1 9928522 268 -7.44 0.92 12 0.02 -363.00 2922.00 12470 20240730 -78.35 2525 20250304 6.93 3760 -28.19 20250114 2525 6.93 20250304 12470 -78.35 20240730 2525 6.93 20250304 1.07 N 070300 500 49 억 1244464 N N 0 N 00 N
10 20250305 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 5 2 0.19 85818415 32993 64.98 2570 2660 2540 3340 1800 2570 2601.11 12.44 0 9819 2786 2677 2601 2492 2416 2640 2455 50 770 500 1540 5 1 9928522 256 -7.09 0.88 12 0.33 -363.00 2922.00 12470 20240730 -79.35 2525 20250304 1.98 3760 -31.52 20250114 2525 1.98 20250304 12470 -79.35 20240730 2525 1.98 20250304 1.06 N 070300 500 49 억 1234626 N N 0 N 00 N
11 20250305 150604 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 40 2 1.56 77173935 29657 58.41 2570 2660 2540 3340 1800 2570 2602.22 12.44 0 8529 2786 2677 2601 2492 2416 2640 2455 50 770 500 1540 5 1 9928522 259 -7.19 0.89 12 0.30 -363.00 2922.00 12470 20240730 -79.07 2525 20250304 3.37 3760 -30.59 20250114 2525 3.37 20250304 12470 -79.07 20240730 2525 3.37 20250304 1.06 N 070300 500 49 억 1234626 N N 0 N 00 N
12 20250305 140603 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 50 2 1.95 54820390 21111 41.58 2570 2660 2540 3340 1800 2570 2596.77 12.44 0 4605 2786 2677 2601 2492 2416 2640 2455 50 770 500 1540 5 1 9928522 260 -7.22 0.90 12 0.21 -363.00 2922.00 12470 20240730 -78.99 2525 20250304 3.76 3760 -30.32 20250114 2525 3.76 20250304 12470 -78.99 20240730 2525 3.76 20250304 1.06 N 070300 500 49 억 1234626 N N 0 N 00 N