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
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
20250313,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,-19,5,-2.33,81687951,101603,29.79,807,830,788,1060,572,816,804.01,0.45,0,-34596,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,405,-2.14,1.68,12,0.20,-372.00,475.00,3870,20240729,-79.41,650,20250310,22.62,1300,-38.69,20250206,650,22.62,20250310,3870,-79.41,20240729,650,22.62,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,-15,5,-1.84,73411605,91224,26.75,807,830,788,1060,572,816,804.74,0.45,0,-33730,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,407,-2.15,1.69,12,0.18,-372.00,475.00,3870,20240729,-79.30,650,20250310,23.23,1300,-38.38,20250206,650,23.23,20250310,3870,-79.30,20240729,650,23.23,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,-17,5,-2.08,68458421,85034,24.94,807,830,788,1060,572,816,805.07,0.45,0,-29340,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,406,-2.15,1.68,12,0.17,-372.00,475.00,3870,20240729,-79.35,650,20250310,22.92,1300,-38.54,20250206,650,22.92,20250310,3870,-79.35,20240729,650,22.92,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,-15,5,-1.84,59787590,74187,21.75,807,830,788,1060,572,816,805.90,0.45,0,-29211,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,407,-2.15,1.69,12,0.15,-372.00,475.00,3870,20240729,-79.30,650,20250310,23.23,1300,-38.38,20250206,650,23.23,20250310,3870,-79.30,20240729,650,23.23,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,-17,5,-2.08,56110525,69590,20.41,807,830,788,1060,572,816,806.30,0.45,0,-25155,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,406,-2.15,1.68,12,0.14,-372.00,475.00,3870,20240729,-79.35,650,20250310,22.92,1300,-38.54,20250206,650,22.92,20250310,3870,-79.35,20240729,650,22.92,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,-11,5,-1.35,50396397,62450,18.31,807,830,788,1060,572,816,806.99,0.45,0,-20873,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,409,-2.16,1.69,12,0.12,-372.00,475.00,3870,20240729,-79.20,650,20250310,23.85,1300,-38.08,20250206,650,23.85,20250310,3870,-79.20,20240729,650,23.85,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,-23,5,-2.82,24541393,30377,8.91,807,830,790,1060,572,816,807.89,0.45,0,-10443,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,403,-2.13,1.67,12,0.06,-372.00,475.00,3870,20240729,-79.51,650,20250310,22.00,1300,-39.00,20250206,650,22.00,20250310,3870,-79.51,20240729,650,22.00,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
20250313,091119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,-6,5,-0.74,1365289,1692,0.50,807,816,805,1060,572,816,806.91,0.45,0,341,872,843,808,779,744,858,794,51,244,100,550,1,1,50805834,412,-2.18,1.71,12,0.00,-372.00,475.00,3870,20240729,-79.07,650,20250310,24.62,1300,-37.69,20250206,650,24.62,20250310,3870,-79.07,20240729,650,24.62,20250310,0.25,N,307870,100,50 억,,230693,N,N,0,N,00,N
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
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 161116 57 100.00 KOSDAQ IT 서비스 N N N N N 797 -19 5 -2.33 81687951 101603 29.79 807 830 788 1060 572 816 804.01 0.45 0 -34596 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 405 -2.14 1.68 12 0.20 -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 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
3 20250313 151117 57 100.00 KOSDAQ IT 서비스 N N N N N 801 -15 5 -1.84 73411605 91224 26.75 807 830 788 1060 572 816 804.74 0.45 0 -33730 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 407 -2.15 1.69 12 0.18 -372.00 475.00 3870 20240729 -79.30 650 20250310 23.23 1300 -38.38 20250206 650 23.23 20250310 3870 -79.30 20240729 650 23.23 20250310 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
4 20250313 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 799 -17 5 -2.08 68458421 85034 24.94 807 830 788 1060 572 816 805.07 0.45 0 -29340 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 406 -2.15 1.68 12 0.17 -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 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
5 20250313 131117 57 100.00 KOSDAQ IT 서비스 N N N N N 801 -15 5 -1.84 59787590 74187 21.75 807 830 788 1060 572 816 805.90 0.45 0 -29211 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 407 -2.15 1.69 12 0.15 -372.00 475.00 3870 20240729 -79.30 650 20250310 23.23 1300 -38.38 20250206 650 23.23 20250310 3870 -79.30 20240729 650 23.23 20250310 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
6 20250313 121116 57 100.00 KOSDAQ IT 서비스 N N N N N 799 -17 5 -2.08 56110525 69590 20.41 807 830 788 1060 572 816 806.30 0.45 0 -25155 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 406 -2.15 1.68 12 0.14 -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 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
7 20250313 111119 57 100.00 KOSDAQ IT 서비스 N N N N N 805 -11 5 -1.35 50396397 62450 18.31 807 830 788 1060 572 816 806.99 0.45 0 -20873 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 409 -2.16 1.69 12 0.12 -372.00 475.00 3870 20240729 -79.20 650 20250310 23.85 1300 -38.08 20250206 650 23.85 20250310 3870 -79.20 20240729 650 23.85 20250310 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
8 20250313 101116 57 100.00 KOSDAQ IT 서비스 N N N N N 793 -23 5 -2.82 24541393 30377 8.91 807 830 790 1060 572 816 807.89 0.45 0 -10443 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 403 -2.13 1.67 12 0.06 -372.00 475.00 3870 20240729 -79.51 650 20250310 22.00 1300 -39.00 20250206 650 22.00 20250310 3870 -79.51 20240729 650 22.00 20250310 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
9 20250313 091119 57 100.00 KOSDAQ IT 서비스 N N N N N 810 -6 5 -0.74 1365289 1692 0.50 807 816 805 1060 572 816 806.91 0.45 0 341 872 843 808 779 744 858 794 51 244 100 550 1 1 50805834 412 -2.18 1.71 12 0.00 -372.00 475.00 3870 20240729 -79.07 650 20250310 24.62 1300 -37.69 20250206 650 24.62 20250310 3870 -79.07 20240729 650 24.62 20250310 0.25 N 307870 100 50 억 230693 N N 0 N 00 N
10 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
11 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
12 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