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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,130,2,5.28,137068585,54101,62.23,2485,2620,2420,3195,1725,2460,2534.57,12.57,0,-3965,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,257,-7.13,0.89,12,0.54,-363.00,2922.00,12470,20240730,-79.23,2265,20250312,14.35,3760,-31.12,20250114,2265,14.35,20250312,12470,-79.23,20240730,2265,14.35,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,140,2,5.69,127163190,50286,57.84,2485,2620,2420,3195,1725,2460,2529.81,12.57,0,-3771,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,258,-7.16,0.89,12,0.51,-363.00,2922.00,12470,20240730,-79.15,2265,20250312,14.79,3760,-30.85,20250114,2265,14.79,20250312,12470,-79.15,20240730,2265,14.79,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,140,2,5.69,90806550,36275,41.72,2485,2600,2420,3195,1725,2460,2504.17,12.57,0,-2945,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,258,-7.16,0.89,12,0.37,-363.00,2922.00,12470,20240730,-79.15,2265,20250312,14.79,3760,-30.85,20250114,2265,14.79,20250312,12470,-79.15,20240730,2265,14.79,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,130623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,65,2,2.64,64073945,25839,29.72,2485,2585,2420,3195,1725,2460,2480.31,12.57,0,-4874,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,251,-6.96,0.86,12,0.26,-363.00,2922.00,12470,20240730,-79.75,2265,20250312,11.48,3760,-32.85,20250114,2265,11.48,20250312,12470,-79.75,20240730,2265,11.48,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,120623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,70,2,2.85,51571165,20910,24.05,2485,2535,2420,3195,1725,2460,2466.57,12.57,0,-4301,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,251,-6.97,0.87,12,0.21,-363.00,2922.00,12470,20240730,-79.71,2265,20250312,11.70,3760,-32.71,20250114,2265,11.70,20250312,12470,-79.71,20240730,2265,11.70,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,110622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,50,2,2.03,46710685,18979,21.83,2485,2525,2420,3195,1725,2460,2461.22,12.57,0,-4145,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,249,-6.91,0.86,12,0.19,-363.00,2922.00,12470,20240730,-79.87,2265,20250312,10.82,3760,-33.24,20250114,2265,10.82,20250312,12470,-79.87,20240730,2265,10.82,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,100622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-20,5,-0.81,36280265,14763,16.98,2485,2525,2420,3195,1725,2460,2457.38,12.57,0,-4537,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,242,-6.72,0.84,12,0.15,-363.00,2922.00,12470,20240730,-80.43,2265,20250312,7.73,3760,-35.11,20250114,2265,7.73,20250312,12470,-80.43,20240730,2265,7.73,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250313,090624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,5,2,0.20,12872440,5232,6.02,2485,2485,2425,3195,1725,2460,2460.38,12.57,0,-74,2590,2525,2395,2330,2200,2557,2362,50,735,500,1470,5,1,9928522,245,-6.79,0.84,12,0.05,-363.00,2922.00,12470,20240730,-80.23,2265,20250312,8.83,3760,-34.44,20250114,2265,8.83,20250312,12470,-80.23,20240730,2265,8.83,20250312,0.92,N,070300,500,49 억,,1247961,N,N,0,N,00,N
20250312,160619,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2460,100,2,4.24,192743565,82566,161.62,2265,2460,2265,3065,1655,2360,2333.01,12.49,0,7398,2510,2435,2370,2295,2230,2402,2262,50,705,500,1410,5,1,9928522,244,-6.78,0.84,12,0.83,-363.00,2922.00,12470,20240730,-80.27,2265,20250312,8.61,3760,-34.57,20250114,2265,8.61,20250312,12470,-80.27,20240730,2265,8.61,20250312,0.97,N,070300,500,49 억,,1240564,N,N,0,N,00,N
20250312,150621,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2415,55,2,2.33,180411055,77537,151.78,2265,2415,2265,3065,1655,2360,2326.77,12.49,0,8059,2510,2435,2370,2295,2230,2402,2262,50,705,500,1410,5,1,9928522,240,-6.65,0.83,12,0.78,-363.00,2922.00,12470,20240730,-80.63,2265,20250312,6.62,3760,-35.77,20250114,2265,6.62,20250312,12470,-80.63,20240730,2265,6.62,20250312,0.97,N,070300,500,49 억,,1240564,N,N,0,N,00,N
20250312,140619,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2380,20,2,0.85,160341245,69113,135.29,2265,2415,2265,3065,1655,2360,2319.99,12.49,0,9131,2510,2435,2370,2295,2230,2402,2262,50,705,500,1410,5,1,9928522,236,-6.56,0.81,12,0.70,-363.00,2922.00,12470,20240730,-80.91,2265,20250312,5.08,3760,-36.70,20250114,2265,5.08,20250312,12470,-80.91,20240730,2265,5.08,20250312,0.97,N,070300,500,49 억,,1240564,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 20250313 160622 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 130 2 5.28 137068585 54101 62.23 2485 2620 2420 3195 1725 2460 2534.57 12.57 0 -3965 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 257 -7.13 0.89 12 0.54 -363.00 2922.00 12470 20240730 -79.23 2265 20250312 14.35 3760 -31.12 20250114 2265 14.35 20250312 12470 -79.23 20240730 2265 14.35 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
3 20250313 150623 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 140 2 5.69 127163190 50286 57.84 2485 2620 2420 3195 1725 2460 2529.81 12.57 0 -3771 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 258 -7.16 0.89 12 0.51 -363.00 2922.00 12470 20240730 -79.15 2265 20250312 14.79 3760 -30.85 20250114 2265 14.79 20250312 12470 -79.15 20240730 2265 14.79 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
4 20250313 140623 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 140 2 5.69 90806550 36275 41.72 2485 2600 2420 3195 1725 2460 2504.17 12.57 0 -2945 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 258 -7.16 0.89 12 0.37 -363.00 2922.00 12470 20240730 -79.15 2265 20250312 14.79 3760 -30.85 20250114 2265 14.79 20250312 12470 -79.15 20240730 2265 14.79 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
5 20250313 130623 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 65 2 2.64 64073945 25839 29.72 2485 2585 2420 3195 1725 2460 2480.31 12.57 0 -4874 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 251 -6.96 0.86 12 0.26 -363.00 2922.00 12470 20240730 -79.75 2265 20250312 11.48 3760 -32.85 20250114 2265 11.48 20250312 12470 -79.75 20240730 2265 11.48 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
6 20250313 120623 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 70 2 2.85 51571165 20910 24.05 2485 2535 2420 3195 1725 2460 2466.57 12.57 0 -4301 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 251 -6.97 0.87 12 0.21 -363.00 2922.00 12470 20240730 -79.71 2265 20250312 11.70 3760 -32.71 20250114 2265 11.70 20250312 12470 -79.71 20240730 2265 11.70 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
7 20250313 110622 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 50 2 2.03 46710685 18979 21.83 2485 2525 2420 3195 1725 2460 2461.22 12.57 0 -4145 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 249 -6.91 0.86 12 0.19 -363.00 2922.00 12470 20240730 -79.87 2265 20250312 10.82 3760 -33.24 20250114 2265 10.82 20250312 12470 -79.87 20240730 2265 10.82 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
8 20250313 100622 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -20 5 -0.81 36280265 14763 16.98 2485 2525 2420 3195 1725 2460 2457.38 12.57 0 -4537 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 242 -6.72 0.84 12 0.15 -363.00 2922.00 12470 20240730 -80.43 2265 20250312 7.73 3760 -35.11 20250114 2265 7.73 20250312 12470 -80.43 20240730 2265 7.73 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
9 20250313 090624 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 5 2 0.20 12872440 5232 6.02 2485 2485 2425 3195 1725 2460 2460.38 12.57 0 -74 2590 2525 2395 2330 2200 2557 2362 50 735 500 1470 5 1 9928522 245 -6.79 0.84 12 0.05 -363.00 2922.00 12470 20240730 -80.23 2265 20250312 8.83 3760 -34.44 20250114 2265 8.83 20250312 12470 -80.23 20240730 2265 8.83 20250312 0.92 N 070300 500 49 억 1247961 N N 0 N 00 N
10 20250312 160619 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2460 100 2 4.24 192743565 82566 161.62 2265 2460 2265 3065 1655 2360 2333.01 12.49 0 7398 2510 2435 2370 2295 2230 2402 2262 50 705 500 1410 5 1 9928522 244 -6.78 0.84 12 0.83 -363.00 2922.00 12470 20240730 -80.27 2265 20250312 8.61 3760 -34.57 20250114 2265 8.61 20250312 12470 -80.27 20240730 2265 8.61 20250312 0.97 N 070300 500 49 억 1240564 N N 0 N 00 N
11 20250312 150621 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2415 55 2 2.33 180411055 77537 151.78 2265 2415 2265 3065 1655 2360 2326.77 12.49 0 8059 2510 2435 2370 2295 2230 2402 2262 50 705 500 1410 5 1 9928522 240 -6.65 0.83 12 0.78 -363.00 2922.00 12470 20240730 -80.63 2265 20250312 6.62 3760 -35.77 20250114 2265 6.62 20250312 12470 -80.63 20240730 2265 6.62 20250312 0.97 N 070300 500 49 억 1240564 N N 0 N 00 N
12 20250312 140619 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2380 20 2 0.85 160341245 69113 135.29 2265 2415 2265 3065 1655 2360 2319.99 12.49 0 9131 2510 2435 2370 2295 2230 2402 2262 50 705 500 1410 5 1 9928522 236 -6.56 0.81 12 0.70 -363.00 2922.00 12470 20240730 -80.91 2265 20250312 5.08 3760 -36.70 20250114 2265 5.08 20250312 12470 -80.91 20240730 2265 5.08 20250312 0.97 N 070300 500 49 억 1240564 N N 0 N 00 N