ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,-4,5,-0.49,272551445,340988,44.70,789,837,773,1066,574,820,799.24,0.67,0,-110682,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,415,-2.19,1.72,12,0.67,-372.00,475.00,3870,20240729,-78.91,650,20250310,25.54,1300,-37.23,20250206,650,25.54,20250310,3870,-78.91,20240729,650,25.54,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,-7,5,-0.85,246774295,309399,40.56,789,837,773,1066,574,820,797.59,0.67,0,-92745,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,413,-2.19,1.71,12,0.61,-372.00,475.00,3870,20240729,-78.99,650,20250310,25.08,1300,-37.46,20250206,650,25.08,20250310,3870,-78.99,20240729,650,25.08,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,791,-29,5,-3.54,183462294,231018,30.28,789,837,773,1066,574,820,794.15,0.67,0,-78086,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,402,-2.13,1.67,12,0.45,-372.00,475.00,3870,20240729,-79.56,650,20250310,21.69,1300,-39.15,20250206,650,21.69,20250310,3870,-79.56,20240729,650,21.69,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,-26,5,-3.17,155088298,195250,25.59,789,837,773,1066,574,820,794.31,0.67,0,-64761,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,403,-2.13,1.67,12,0.38,-372.00,475.00,3870,20240729,-79.48,650,20250310,22.15,1300,-38.92,20250206,650,22.15,20250310,3870,-79.48,20240729,650,22.15,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,-23,5,-2.80,140009411,176252,23.10,789,837,773,1066,574,820,794.37,0.67,0,-62274,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,405,-2.14,1.68,12,0.35,-372.00,475.00,3870,20240729,-79.41,650,20250310,22.62,1300,-38.69,20250206,650,22.62,20250310,3870,-79.41,20240729,650,22.62,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,-12,5,-1.46,134799762,169752,22.25,789,837,773,1066,574,820,794.10,0.67,0,-60698,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,411,-2.17,1.70,12,0.33,-372.00,475.00,3870,20240729,-79.12,650,20250310,24.31,1300,-37.85,20250206,650,24.31,20250310,3870,-79.12,20240729,650,24.31,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-28,5,-3.41,113469948,143073,18.75,789,837,773,1066,574,820,793.09,0.67,0,-43887,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,402,-2.13,1.67,12,0.28,-372.00,475.00,3870,20240729,-79.53,650,20250310,21.85,1300,-39.08,20250206,650,21.85,20250310,3870,-79.53,20240729,650,21.85,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250312,091115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,9,2,1.10,39823243,49352,6.47,789,837,785,1066,574,820,806.92,0.67,0,-12222,937,878,779,720,621,908,750,51,246,100,550,1,1,50805834,421,-2.23,1.75,12,0.10,-372.00,475.00,3870,20240729,-78.58,650,20250310,27.54,1300,-36.23,20250206,650,27.54,20250310,3870,-78.58,20240729,650,27.54,20250310,0.27,N,307870,100,50 억,,342455,N,N,0,N,00,N
20250311,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,104,2,14.53,587371421,760234,139.61,706,838,680,930,502,716,772.57,0.54,0,8067,792,754,702,664,612,773,683,51,214,100,480,1,1,50805834,417,-2.20,1.73,12,1.50,-372.00,475.00,3870,20240729,-78.81,650,20250310,26.15,1300,-36.92,20250206,650,26.15,20250310,3870,-78.81,20240729,650,26.15,20250310,0.30,N,307870,100,50 억,,274897,N,N,0,N,00,N
20250311,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,83,2,11.59,553182083,718238,131.90,706,838,680,930,502,716,770.19,0.54,0,11079,792,754,702,664,612,773,683,51,214,100,480,1,1,50805834,406,-2.15,1.68,12,1.41,-372.00,475.00,3870,20240729,-79.35,650,20250310,22.92,1300,-38.54,20250206,650,22.92,20250310,3870,-79.35,20240729,650,22.92,20250310,0.30,N,307870,100,50 억,,274897,N,N,0,N,00,N
20250311,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,822,106,2,14.80,447403356,587072,107.81,706,830,680,930,502,716,762.09,0.54,0,23407,792,754,702,664,612,773,683,51,214,100,480,1,1,50805834,418,-2.21,1.73,12,1.16,-372.00,475.00,3870,20240729,-78.76,650,20250310,26.46,1300,-36.77,20250206,650,26.46,20250310,3870,-78.76,20240729,650,26.46,20250310,0.30,N,307870,100,50 억,,274897,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 20250312 161110 57 100.00 KOSDAQ IT 서비스 N N N N N 816 -4 5 -0.49 272551445 340988 44.70 789 837 773 1066 574 820 799.24 0.67 0 -110682 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 415 -2.19 1.72 12 0.67 -372.00 475.00 3870 20240729 -78.91 650 20250310 25.54 1300 -37.23 20250206 650 25.54 20250310 3870 -78.91 20240729 650 25.54 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
3 20250312 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 813 -7 5 -0.85 246774295 309399 40.56 789 837 773 1066 574 820 797.59 0.67 0 -92745 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 413 -2.19 1.71 12 0.61 -372.00 475.00 3870 20240729 -78.99 650 20250310 25.08 1300 -37.46 20250206 650 25.08 20250310 3870 -78.99 20240729 650 25.08 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
4 20250312 141109 57 100.00 KOSDAQ IT 서비스 N N N N N 791 -29 5 -3.54 183462294 231018 30.28 789 837 773 1066 574 820 794.15 0.67 0 -78086 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 402 -2.13 1.67 12 0.45 -372.00 475.00 3870 20240729 -79.56 650 20250310 21.69 1300 -39.15 20250206 650 21.69 20250310 3870 -79.56 20240729 650 21.69 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
5 20250312 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 794 -26 5 -3.17 155088298 195250 25.59 789 837 773 1066 574 820 794.31 0.67 0 -64761 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 403 -2.13 1.67 12 0.38 -372.00 475.00 3870 20240729 -79.48 650 20250310 22.15 1300 -38.92 20250206 650 22.15 20250310 3870 -79.48 20240729 650 22.15 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
6 20250312 121113 57 100.00 KOSDAQ IT 서비스 N N N N N 797 -23 5 -2.80 140009411 176252 23.10 789 837 773 1066 574 820 794.37 0.67 0 -62274 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 405 -2.14 1.68 12 0.35 -372.00 475.00 3870 20240729 -79.41 650 20250310 22.62 1300 -38.69 20250206 650 22.62 20250310 3870 -79.41 20240729 650 22.62 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
7 20250312 111105 57 100.00 KOSDAQ IT 서비스 N N N N N 808 -12 5 -1.46 134799762 169752 22.25 789 837 773 1066 574 820 794.10 0.67 0 -60698 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 411 -2.17 1.70 12 0.33 -372.00 475.00 3870 20240729 -79.12 650 20250310 24.31 1300 -37.85 20250206 650 24.31 20250310 3870 -79.12 20240729 650 24.31 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
8 20250312 101107 57 100.00 KOSDAQ IT 서비스 N N N N N 792 -28 5 -3.41 113469948 143073 18.75 789 837 773 1066 574 820 793.09 0.67 0 -43887 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 402 -2.13 1.67 12 0.28 -372.00 475.00 3870 20240729 -79.53 650 20250310 21.85 1300 -39.08 20250206 650 21.85 20250310 3870 -79.53 20240729 650 21.85 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
9 20250312 091115 57 100.00 KOSDAQ IT 서비스 N N N N N 829 9 2 1.10 39823243 49352 6.47 789 837 785 1066 574 820 806.92 0.67 0 -12222 937 878 779 720 621 908 750 51 246 100 550 1 1 50805834 421 -2.23 1.75 12 0.10 -372.00 475.00 3870 20240729 -78.58 650 20250310 27.54 1300 -36.23 20250206 650 27.54 20250310 3870 -78.58 20240729 650 27.54 20250310 0.27 N 307870 100 50 억 342455 N N 0 N 00 N
10 20250311 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 820 104 2 14.53 587371421 760234 139.61 706 838 680 930 502 716 772.57 0.54 0 8067 792 754 702 664 612 773 683 51 214 100 480 1 1 50805834 417 -2.20 1.73 12 1.50 -372.00 475.00 3870 20240729 -78.81 650 20250310 26.15 1300 -36.92 20250206 650 26.15 20250310 3870 -78.81 20240729 650 26.15 20250310 0.30 N 307870 100 50 억 274897 N N 0 N 00 N
11 20250311 151105 57 100.00 KOSDAQ IT 서비스 N N N N N 799 83 2 11.59 553182083 718238 131.90 706 838 680 930 502 716 770.19 0.54 0 11079 792 754 702 664 612 773 683 51 214 100 480 1 1 50805834 406 -2.15 1.68 12 1.41 -372.00 475.00 3870 20240729 -79.35 650 20250310 22.92 1300 -38.54 20250206 650 22.92 20250310 3870 -79.35 20240729 650 22.92 20250310 0.30 N 307870 100 50 억 274897 N N 0 N 00 N
12 20250311 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 822 106 2 14.80 447403356 587072 107.81 706 830 680 930 502 716 762.09 0.54 0 23407 792 754 702 664 612 773 683 51 214 100 480 1 1 50805834 418 -2.21 1.73 12 1.16 -372.00 475.00 3870 20240729 -78.76 650 20250310 26.46 1300 -36.77 20250206 650 26.46 20250310 3870 -78.76 20240729 650 26.46 20250310 0.30 N 307870 100 50 억 274897 N N 0 N 00 N