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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,232,1,29.94,3971859342,4319965,3118.43,775,1007,773,1007,543,775,919.41,0.40,0,-66736,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,512,-2.71,2.12,12,8.50,-372.00,475.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,232,1,29.94,3965310821,4313462,3113.74,775,1007,773,1007,543,775,919.29,0.40,0,-67032,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,512,-2.71,2.12,12,8.49,-372.00,475.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,232,1,29.94,3887696296,4236387,3058.10,775,1007,773,1007,543,775,917.69,0.40,0,-67032,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,512,-2.71,2.12,12,8.34,-372.00,475.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,924,149,2,19.23,2285513463,2585849,1866.63,775,950,773,1007,543,775,883.85,0.40,0,-37965,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,469,-2.48,1.95,12,5.09,-372.00,475.00,3870,20240729,-76.12,650,20250310,42.15,1300,-28.92,20250206,650,42.15,20250310,3870,-76.12,20240729,650,42.15,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,91,2,11.74,916318763,1089419,786.41,775,895,773,1007,543,775,841.11,0.40,0,606,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,440,-2.33,1.82,12,2.14,-372.00,475.00,3870,20240729,-77.62,650,20250310,33.23,1300,-33.38,20250206,650,33.23,20250310,3870,-77.62,20240729,650,33.23,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,831,56,2,7.23,525800397,641362,462.98,775,895,773,1007,543,775,819.82,0.40,0,16940,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,422,-2.23,1.75,12,1.26,-372.00,475.00,3870,20240729,-78.53,650,20250310,27.85,1300,-36.08,20250206,650,27.85,20250310,3870,-78.53,20240729,650,27.85,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,28,2,3.61,398404432,484798,349.96,775,895,773,1007,543,775,821.79,0.40,0,-4643,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,408,-2.16,1.69,12,0.95,-372.00,475.00,3870,20240729,-79.25,650,20250310,23.54,1300,-38.23,20250206,650,23.54,20250310,3870,-79.25,20240729,650,23.54,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250318,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,24,2,3.10,10854996,13855,10.00,775,800,773,1007,543,775,783.47,0.40,0,415,795,785,767,757,739,790,762,51,232,100,520,1,1,50805834,406,-2.15,1.68,12,0.03,-372.00,475.00,3870,20240729,-79.35,650,20250310,22.92,1300,-38.54,20250206,650,22.92,20250310,3870,-79.35,20240729,650,22.92,20250310,0.21,N,307870,100,50 억,,202265,N,N,0,N,00,N
20250317,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,775,11,2,1.44,105678519,138431,112.96,764,777,749,993,535,764,763.39,0.41,0,-3798,840,801,761,722,682,782,703,51,229,100,510,1,1,50805834,394,-2.08,1.63,12,0.27,-372.00,475.00,3870,20240729,-79.97,650,20250310,19.23,1300,-40.38,20250206,650,19.23,20250310,3870,-79.97,20240729,650,19.23,20250310,0.21,N,307870,100,50 억,,206063,N,N,0,N,00,N
20250317,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,758,-6,5,-0.79,75221167,98645,80.50,764,777,749,993,535,764,762.54,0.41,0,-1366,840,801,761,722,682,782,703,51,229,100,510,1,1,50805834,385,-2.04,1.60,12,0.19,-372.00,475.00,3870,20240729,-80.41,650,20250310,16.62,1300,-41.69,20250206,650,16.62,20250310,3870,-80.41,20240729,650,16.62,20250310,0.21,N,307870,100,50 억,,206063,N,N,0,N,00,N
20250317,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,751,-13,5,-1.70,64306453,84242,68.74,764,777,749,993,535,764,763.35,0.41,0,4440,840,801,761,722,682,782,703,51,229,100,510,1,1,50805834,382,-2.02,1.58,12,0.17,-372.00,475.00,3870,20240729,-80.59,650,20250310,15.54,1300,-42.23,20250206,650,15.54,20250310,3870,-80.59,20240729,650,15.54,20250310,0.21,N,307870,100,50 억,,206063,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 20250318 161129 57 100.00 KOSDAQ IT 서비스 N N N N N 1007 232 1 29.94 3971859342 4319965 3118.43 775 1007 773 1007 543 775 919.41 0.40 0 -66736 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 512 -2.71 2.12 12 8.50 -372.00 475.00 3870 20240729 -73.98 650 20250310 54.92 1300 -22.54 20250206 650 54.92 20250310 3870 -73.98 20240729 650 54.92 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
3 20250318 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 1007 232 1 29.94 3965310821 4313462 3113.74 775 1007 773 1007 543 775 919.29 0.40 0 -67032 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 512 -2.71 2.12 12 8.49 -372.00 475.00 3870 20240729 -73.98 650 20250310 54.92 1300 -22.54 20250206 650 54.92 20250310 3870 -73.98 20240729 650 54.92 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
4 20250318 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 1007 232 1 29.94 3887696296 4236387 3058.10 775 1007 773 1007 543 775 917.69 0.40 0 -67032 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 512 -2.71 2.12 12 8.34 -372.00 475.00 3870 20240729 -73.98 650 20250310 54.92 1300 -22.54 20250206 650 54.92 20250310 3870 -73.98 20240729 650 54.92 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
5 20250318 131129 57 100.00 KOSDAQ IT 서비스 N N N N N 924 149 2 19.23 2285513463 2585849 1866.63 775 950 773 1007 543 775 883.85 0.40 0 -37965 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 469 -2.48 1.95 12 5.09 -372.00 475.00 3870 20240729 -76.12 650 20250310 42.15 1300 -28.92 20250206 650 42.15 20250310 3870 -76.12 20240729 650 42.15 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
6 20250318 121133 57 100.00 KOSDAQ IT 서비스 N N N N N 866 91 2 11.74 916318763 1089419 786.41 775 895 773 1007 543 775 841.11 0.40 0 606 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 440 -2.33 1.82 12 2.14 -372.00 475.00 3870 20240729 -77.62 650 20250310 33.23 1300 -33.38 20250206 650 33.23 20250310 3870 -77.62 20240729 650 33.23 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
7 20250318 111130 57 100.00 KOSDAQ IT 서비스 N N N N N 831 56 2 7.23 525800397 641362 462.98 775 895 773 1007 543 775 819.82 0.40 0 16940 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 422 -2.23 1.75 12 1.26 -372.00 475.00 3870 20240729 -78.53 650 20250310 27.85 1300 -36.08 20250206 650 27.85 20250310 3870 -78.53 20240729 650 27.85 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
8 20250318 101132 57 100.00 KOSDAQ IT 서비스 N N N N N 803 28 2 3.61 398404432 484798 349.96 775 895 773 1007 543 775 821.79 0.40 0 -4643 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 408 -2.16 1.69 12 0.95 -372.00 475.00 3870 20240729 -79.25 650 20250310 23.54 1300 -38.23 20250206 650 23.54 20250310 3870 -79.25 20240729 650 23.54 20250310 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
9 20250318 091135 57 100.00 KOSDAQ IT 서비스 N N N N N 799 24 2 3.10 10854996 13855 10.00 775 800 773 1007 543 775 783.47 0.40 0 415 795 785 767 757 739 790 762 51 232 100 520 1 1 50805834 406 -2.15 1.68 12 0.03 -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 0.21 N 307870 100 50 억 202265 N N 0 N 00 N
10 20250317 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 775 11 2 1.44 105678519 138431 112.96 764 777 749 993 535 764 763.39 0.41 0 -3798 840 801 761 722 682 782 703 51 229 100 510 1 1 50805834 394 -2.08 1.63 12 0.27 -372.00 475.00 3870 20240729 -79.97 650 20250310 19.23 1300 -40.38 20250206 650 19.23 20250310 3870 -79.97 20240729 650 19.23 20250310 0.21 N 307870 100 50 억 206063 N N 0 N 00 N
11 20250317 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 758 -6 5 -0.79 75221167 98645 80.50 764 777 749 993 535 764 762.54 0.41 0 -1366 840 801 761 722 682 782 703 51 229 100 510 1 1 50805834 385 -2.04 1.60 12 0.19 -372.00 475.00 3870 20240729 -80.41 650 20250310 16.62 1300 -41.69 20250206 650 16.62 20250310 3870 -80.41 20240729 650 16.62 20250310 0.21 N 307870 100 50 억 206063 N N 0 N 00 N
12 20250317 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 751 -13 5 -1.70 64306453 84242 68.74 764 777 749 993 535 764 763.35 0.41 0 4440 840 801 761 722 682 782 703 51 229 100 510 1 1 50805834 382 -2.02 1.58 12 0.17 -372.00 475.00 3870 20240729 -80.59 650 20250310 15.54 1300 -42.23 20250206 650 15.54 20250310 3870 -80.59 20240729 650 15.54 20250310 0.21 N 307870 100 50 억 206063 N N 0 N 00 N