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
347700/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
20250312,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,40,2,0.55,1301790555,174045,44.28,7300,7900,7040,9490,5110,7300,7479.74,2.50,0,-12604,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1618,-7.33,12.81,12,0.79,-1002.00,573.00,8990,20250214,-18.35,1613,20240624,355.05,8990,-18.35,20250214,3955,85.59,20250102,8990,-18.35,20250214,1613,355.05,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,120,2,1.64,1244408130,166237,42.29,7300,7900,7040,9490,5110,7300,7485.75,2.50,0,-13710,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1635,-7.41,12.95,12,0.75,-1002.00,573.00,8990,20250214,-17.46,1613,20240624,360.01,8990,-17.46,20250214,3955,87.61,20250102,8990,-17.46,20250214,1613,360.01,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,250,2,3.42,1121659010,149794,38.11,7300,7900,7040,9490,5110,7300,7488.01,2.50,0,-13838,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1664,-7.53,13.18,12,0.68,-1002.00,573.00,8990,20250214,-16.02,1613,20240624,368.07,8990,-16.02,20250214,3955,90.90,20250102,8990,-16.02,20250214,1613,368.07,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,160,2,2.19,964432680,128910,32.80,7300,7900,7040,9490,5110,7300,7481.44,2.50,0,-12420,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1644,-7.45,13.02,12,0.58,-1002.00,573.00,8990,20250214,-17.02,1613,20240624,362.49,8990,-17.02,20250214,3955,88.62,20250102,8990,-17.02,20250214,1613,362.49,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,340,2,4.66,839539490,112285,28.57,7300,7900,7040,9490,5110,7300,7476.86,2.50,0,-9623,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1684,-7.62,13.33,12,0.51,-1002.00,573.00,8990,20250214,-15.02,1613,20240624,373.65,8990,-15.02,20250214,3955,93.17,20250102,8990,-15.02,20250214,1613,373.65,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,111136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,190,2,2.60,551465740,74797,19.03,7300,7560,7040,9490,5110,7300,7372.83,2.50,0,-1422,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1651,-7.48,13.07,12,0.34,-1002.00,573.00,8990,20250214,-16.69,1613,20240624,364.35,8990,-16.69,20250214,3955,89.38,20250102,8990,-16.69,20250214,1613,364.35,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,40,2,0.55,254849870,35089,8.93,7300,7430,7040,9490,5110,7300,7262.96,2.50,0,-798,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1618,-7.33,12.81,12,0.16,-1002.00,573.00,8990,20250214,-18.35,1613,20240624,355.05,8990,-18.35,20250214,3955,85.59,20250102,8990,-18.35,20250214,1613,355.05,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250312,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-60,5,-0.82,72291120,10071,2.56,7300,7300,7040,9490,5110,7300,7178.15,2.50,0,1612,7840,7570,7190,6920,6540,7380,6730,110,2190,500,4960,10,1,22040013,1596,-7.23,12.64,12,0.05,-1002.00,573.00,8990,20250214,-19.47,1613,20240624,348.85,8990,-19.47,20250214,3955,83.06,20250102,8990,-19.47,20250214,1613,348.85,20240624,0.00,N,347700,500,110 억,,550425,N,N,0,N,00,N
20250311,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-180,5,-2.41,2802321715,392777,139.65,7460,7460,6810,9720,5240,7480,7134.60,2.45,0,31685,8180,7830,7640,7290,7100,7735,7195,110,2240,500,5080,10,1,22040013,1609,-7.29,12.74,12,1.78,-1002.00,573.00,8990,20250214,-18.80,1613,20240624,352.57,8990,-18.80,20250214,3955,84.58,20250102,8990,-18.80,20250214,1613,352.57,20240624,0.00,N,347700,500,110 억,,540130,N,N,206,N,00,N
20250311,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-110,5,-1.47,2700746355,378996,134.75,7460,7460,6810,9720,5240,7480,7126.06,2.45,0,37468,8180,7830,7640,7290,7100,7735,7195,110,2240,500,5080,10,1,22040013,1624,-7.36,12.86,12,1.72,-1002.00,573.00,8990,20250214,-18.02,1613,20240624,356.91,8990,-18.02,20250214,3955,86.35,20250102,8990,-18.02,20250214,1613,356.91,20240624,0.00,N,347700,500,110 억,,540130,N,N,206,N,00,N
20250311,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-250,5,-3.34,2324938245,326989,116.26,7460,7460,6810,9720,5240,7480,7110.14,2.45,0,31445,8180,7830,7640,7290,7100,7735,7195,110,2240,500,5080,10,1,22040013,1593,-7.22,12.62,12,1.48,-1002.00,573.00,8990,20250214,-19.58,1613,20240624,348.23,8990,-19.58,20250214,3955,82.81,20250102,8990,-19.58,20250214,1613,348.23,20240624,0.00,N,347700,500,110 억,,540130,N,N,206,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 161141 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 40 2 0.55 1301790555 174045 44.28 7300 7900 7040 9490 5110 7300 7479.74 2.50 0 -12604 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1618 -7.33 12.81 12 0.79 -1002.00 573.00 8990 20250214 -18.35 1613 20240624 355.05 8990 -18.35 20250214 3955 85.59 20250102 8990 -18.35 20250214 1613 355.05 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
3 20250312 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 120 2 1.64 1244408130 166237 42.29 7300 7900 7040 9490 5110 7300 7485.75 2.50 0 -13710 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1635 -7.41 12.95 12 0.75 -1002.00 573.00 8990 20250214 -17.46 1613 20240624 360.01 8990 -17.46 20250214 3955 87.61 20250102 8990 -17.46 20250214 1613 360.01 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
4 20250312 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 250 2 3.42 1121659010 149794 38.11 7300 7900 7040 9490 5110 7300 7488.01 2.50 0 -13838 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1664 -7.53 13.18 12 0.68 -1002.00 573.00 8990 20250214 -16.02 1613 20240624 368.07 8990 -16.02 20250214 3955 90.90 20250102 8990 -16.02 20250214 1613 368.07 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
5 20250312 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 160 2 2.19 964432680 128910 32.80 7300 7900 7040 9490 5110 7300 7481.44 2.50 0 -12420 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1644 -7.45 13.02 12 0.58 -1002.00 573.00 8990 20250214 -17.02 1613 20240624 362.49 8990 -17.02 20250214 3955 88.62 20250102 8990 -17.02 20250214 1613 362.49 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
6 20250312 121145 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 340 2 4.66 839539490 112285 28.57 7300 7900 7040 9490 5110 7300 7476.86 2.50 0 -9623 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1684 -7.62 13.33 12 0.51 -1002.00 573.00 8990 20250214 -15.02 1613 20240624 373.65 8990 -15.02 20250214 3955 93.17 20250102 8990 -15.02 20250214 1613 373.65 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
7 20250312 111136 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 190 2 2.60 551465740 74797 19.03 7300 7560 7040 9490 5110 7300 7372.83 2.50 0 -1422 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1651 -7.48 13.07 12 0.34 -1002.00 573.00 8990 20250214 -16.69 1613 20240624 364.35 8990 -16.69 20250214 3955 89.38 20250102 8990 -16.69 20250214 1613 364.35 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
8 20250312 101138 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 40 2 0.55 254849870 35089 8.93 7300 7430 7040 9490 5110 7300 7262.96 2.50 0 -798 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1618 -7.33 12.81 12 0.16 -1002.00 573.00 8990 20250214 -18.35 1613 20240624 355.05 8990 -18.35 20250214 3955 85.59 20250102 8990 -18.35 20250214 1613 355.05 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
9 20250312 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 -60 5 -0.82 72291120 10071 2.56 7300 7300 7040 9490 5110 7300 7178.15 2.50 0 1612 7840 7570 7190 6920 6540 7380 6730 110 2190 500 4960 10 1 22040013 1596 -7.23 12.64 12 0.05 -1002.00 573.00 8990 20250214 -19.47 1613 20240624 348.85 8990 -19.47 20250214 3955 83.06 20250102 8990 -19.47 20250214 1613 348.85 20240624 0.00 N 347700 500 110 억 550425 N N 0 N 00 N
10 20250311 161132 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 -180 5 -2.41 2802321715 392777 139.65 7460 7460 6810 9720 5240 7480 7134.60 2.45 0 31685 8180 7830 7640 7290 7100 7735 7195 110 2240 500 5080 10 1 22040013 1609 -7.29 12.74 12 1.78 -1002.00 573.00 8990 20250214 -18.80 1613 20240624 352.57 8990 -18.80 20250214 3955 84.58 20250102 8990 -18.80 20250214 1613 352.57 20240624 0.00 N 347700 500 110 억 540130 N N 206 N 00 N
11 20250311 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 -110 5 -1.47 2700746355 378996 134.75 7460 7460 6810 9720 5240 7480 7126.06 2.45 0 37468 8180 7830 7640 7290 7100 7735 7195 110 2240 500 5080 10 1 22040013 1624 -7.36 12.86 12 1.72 -1002.00 573.00 8990 20250214 -18.02 1613 20240624 356.91 8990 -18.02 20250214 3955 86.35 20250102 8990 -18.02 20250214 1613 356.91 20240624 0.00 N 347700 500 110 억 540130 N N 206 N 00 N
12 20250311 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -250 5 -3.34 2324938245 326989 116.26 7460 7460 6810 9720 5240 7480 7110.14 2.45 0 31445 8180 7830 7640 7290 7100 7735 7195 110 2240 500 5080 10 1 22040013 1593 -7.22 12.62 12 1.48 -1002.00 573.00 8990 20250214 -19.58 1613 20240624 348.23 8990 -19.58 20250214 3955 82.81 20250102 8990 -19.58 20250214 1613 348.23 20240624 0.00 N 347700 500 110 억 540130 N N 206 N 00 N