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
307870/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
20250306,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,-30,5,-3.57,243623527,300012,76.90,847,860,790,1093,589,841,812.05,0.67,0,-46249,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,412,-2.18,1.71,12,0.59,-372.00,475.00,3870,20240729,-79.04,691,20241028,17.37,1300,-37.62,20250206,790,2.66,20250306,3870,-79.04,20240729,691,17.37,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,-48,5,-5.71,237834713,292855,75.06,847,860,790,1093,589,841,812.12,0.67,0,-45093,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,403,-2.13,1.67,12,0.58,-372.00,475.00,3870,20240729,-79.51,691,20241028,14.76,1300,-39.00,20250206,790,0.38,20250306,3870,-79.51,20240729,691,14.76,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,-29,5,-3.45,210104345,258244,66.19,847,860,799,1093,589,841,813.59,0.67,0,-40744,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,413,-2.18,1.71,12,0.51,-372.00,475.00,3870,20240729,-79.02,691,20241028,17.51,1300,-37.54,20250206,799,1.63,20250306,3870,-79.02,20240729,691,17.51,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,-29,5,-3.45,144365558,176545,45.25,847,860,800,1093,589,841,817.73,0.67,0,-34524,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,413,-2.18,1.71,12,0.35,-372.00,475.00,3870,20240729,-79.02,691,20241028,17.51,1300,-37.54,20250206,800,1.50,20250306,3870,-79.02,20240729,691,17.51,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,121048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,822,-19,5,-2.26,101558197,123795,31.73,847,860,800,1093,589,841,820.37,0.67,0,-17486,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,418,-2.21,1.73,12,0.24,-372.00,475.00,3870,20240729,-78.76,691,20241028,18.96,1300,-36.77,20250206,800,2.75,20250306,3870,-78.76,20240729,691,18.96,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,111044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,-22,5,-2.62,83371470,101632,26.05,847,860,800,1093,589,841,820.33,0.67,0,-16783,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,416,-2.20,1.72,12,0.20,-372.00,475.00,3870,20240729,-78.84,691,20241028,18.52,1300,-37.00,20250206,800,2.38,20250306,3870,-78.84,20240729,691,18.52,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,-17,5,-2.02,29888235,35926,9.21,847,860,816,1093,589,841,831.94,0.67,0,-10656,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,419,-2.22,1.73,12,0.07,-372.00,475.00,3870,20240729,-78.71,691,20241028,19.25,1300,-36.62,20250206,805,2.36,20250305,3870,-78.71,20240729,691,19.25,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250306,091051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,832,-9,5,-1.07,6270909,7415,1.90,847,860,832,1093,589,841,845.71,0.67,0,-4870,917,879,842,804,767,860,785,51,252,100,570,1,1,50805834,423,-2.24,1.75,12,0.01,-372.00,475.00,3870,20240729,-78.50,691,20241028,20.41,1300,-36.00,20250206,805,3.35,20250305,3870,-78.50,20240729,691,20.41,20241028,0.43,N,307870,100,50 억,,341452,N,N,0,N,00,N
20250305,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,-4,5,-0.47,323877837,390021,100.50,845,880,805,1098,592,845,830.41,0.73,0,-61934,915,880,855,820,795,867,807,51,253,100,570,1,1,50805834,427,-2.26,1.77,12,0.77,-372.00,475.00,3870,20240729,-78.27,691,20241028,21.71,1300,-35.31,20250206,805,4.47,20250305,3870,-78.27,20240729,691,21.71,20241028,0.46,N,307870,100,50 억,,371443,N,N,0,N,00,N
20250305,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,-17,5,-2.01,300335290,361759,93.22,845,880,805,1098,592,845,830.21,0.73,0,-58003,915,880,855,820,795,867,807,51,253,100,570,1,1,50805834,421,-2.23,1.74,12,0.71,-372.00,475.00,3870,20240729,-78.60,691,20241028,19.83,1300,-36.31,20250206,805,2.86,20250305,3870,-78.60,20240729,691,19.83,20241028,0.46,N,307870,100,50 억,,371443,N,N,0,N,00,N
20250305,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,-20,5,-2.37,262036091,315510,81.30,845,880,805,1098,592,845,830.52,0.73,0,-56433,915,880,855,820,795,867,807,51,253,100,570,1,1,50805834,419,-2.22,1.74,12,0.62,-372.00,475.00,3870,20240729,-78.68,691,20241028,19.39,1300,-36.54,20250206,805,2.48,20250305,3870,-78.68,20240729,691,19.39,20241028,0.46,N,307870,100,50 억,,371443,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 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 811 -30 5 -3.57 243623527 300012 76.90 847 860 790 1093 589 841 812.05 0.67 0 -46249 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 412 -2.18 1.71 12 0.59 -372.00 475.00 3870 20240729 -79.04 691 20241028 17.37 1300 -37.62 20250206 790 2.66 20250306 3870 -79.04 20240729 691 17.37 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
3 20250306 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 793 -48 5 -5.71 237834713 292855 75.06 847 860 790 1093 589 841 812.12 0.67 0 -45093 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 403 -2.13 1.67 12 0.58 -372.00 475.00 3870 20240729 -79.51 691 20241028 14.76 1300 -39.00 20250206 790 0.38 20250306 3870 -79.51 20240729 691 14.76 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
4 20250306 141048 57 100.00 KOSDAQ IT 서비스 N N N N N 812 -29 5 -3.45 210104345 258244 66.19 847 860 799 1093 589 841 813.59 0.67 0 -40744 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 413 -2.18 1.71 12 0.51 -372.00 475.00 3870 20240729 -79.02 691 20241028 17.51 1300 -37.54 20250206 799 1.63 20250306 3870 -79.02 20240729 691 17.51 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
5 20250306 131048 57 100.00 KOSDAQ IT 서비스 N N N N N 812 -29 5 -3.45 144365558 176545 45.25 847 860 800 1093 589 841 817.73 0.67 0 -34524 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 413 -2.18 1.71 12 0.35 -372.00 475.00 3870 20240729 -79.02 691 20241028 17.51 1300 -37.54 20250206 800 1.50 20250306 3870 -79.02 20240729 691 17.51 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
6 20250306 121048 57 100.00 KOSDAQ IT 서비스 N N N N N 822 -19 5 -2.26 101558197 123795 31.73 847 860 800 1093 589 841 820.37 0.67 0 -17486 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 418 -2.21 1.73 12 0.24 -372.00 475.00 3870 20240729 -78.76 691 20241028 18.96 1300 -36.77 20250206 800 2.75 20250306 3870 -78.76 20240729 691 18.96 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
7 20250306 111044 57 100.00 KOSDAQ IT 서비스 N N N N N 819 -22 5 -2.62 83371470 101632 26.05 847 860 800 1093 589 841 820.33 0.67 0 -16783 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 416 -2.20 1.72 12 0.20 -372.00 475.00 3870 20240729 -78.84 691 20241028 18.52 1300 -37.00 20250206 800 2.38 20250306 3870 -78.84 20240729 691 18.52 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
8 20250306 101047 57 100.00 KOSDAQ IT 서비스 N N N N N 824 -17 5 -2.02 29888235 35926 9.21 847 860 816 1093 589 841 831.94 0.67 0 -10656 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 419 -2.22 1.73 12 0.07 -372.00 475.00 3870 20240729 -78.71 691 20241028 19.25 1300 -36.62 20250206 805 2.36 20250305 3870 -78.71 20240729 691 19.25 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
9 20250306 091051 57 100.00 KOSDAQ IT 서비스 N N N N N 832 -9 5 -1.07 6270909 7415 1.90 847 860 832 1093 589 841 845.71 0.67 0 -4870 917 879 842 804 767 860 785 51 252 100 570 1 1 50805834 423 -2.24 1.75 12 0.01 -372.00 475.00 3870 20240729 -78.50 691 20241028 20.41 1300 -36.00 20250206 805 3.35 20250305 3870 -78.50 20240729 691 20.41 20241028 0.43 N 307870 100 50 억 341452 N N 0 N 00 N
10 20250305 161035 57 100.00 KOSDAQ IT 서비스 N N N N N 841 -4 5 -0.47 323877837 390021 100.50 845 880 805 1098 592 845 830.41 0.73 0 -61934 915 880 855 820 795 867 807 51 253 100 570 1 1 50805834 427 -2.26 1.77 12 0.77 -372.00 475.00 3870 20240729 -78.27 691 20241028 21.71 1300 -35.31 20250206 805 4.47 20250305 3870 -78.27 20240729 691 21.71 20241028 0.46 N 307870 100 50 억 371443 N N 0 N 00 N
11 20250305 151040 57 100.00 KOSDAQ IT 서비스 N N N N N 828 -17 5 -2.01 300335290 361759 93.22 845 880 805 1098 592 845 830.21 0.73 0 -58003 915 880 855 820 795 867 807 51 253 100 570 1 1 50805834 421 -2.23 1.74 12 0.71 -372.00 475.00 3870 20240729 -78.60 691 20241028 19.83 1300 -36.31 20250206 805 2.86 20250305 3870 -78.60 20240729 691 19.83 20241028 0.46 N 307870 100 50 억 371443 N N 0 N 00 N
12 20250305 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 825 -20 5 -2.37 262036091 315510 81.30 845 880 805 1098 592 845 830.52 0.73 0 -56433 915 880 855 820 795 867 807 51 253 100 570 1 1 50805834 419 -2.22 1.74 12 0.62 -372.00 475.00 3870 20240729 -78.68 691 20241028 19.39 1300 -36.54 20250206 805 2.48 20250305 3870 -78.68 20240729 691 19.39 20241028 0.46 N 307870 100 50 억 371443 N N 0 N 00 N