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
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
20250318,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,380,2,4.86,1728179205,216019,97.34,7760,8200,7760,10160,5480,7820,7999.81,2.37,0,18509,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1807,-8.18,14.31,12,0.98,-1002.00,573.00,8990,20250214,-8.79,1613,20240624,408.37,8990,-8.79,20250214,3955,107.33,20250102,8990,-8.79,20250214,1613,408.37,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,280,2,3.58,1372589590,172434,77.70,7760,8150,7760,10160,5480,7820,7960.09,2.37,0,9808,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1785,-8.08,14.14,12,0.78,-1002.00,573.00,8990,20250214,-9.90,1613,20240624,402.17,8990,-9.90,20250214,3955,104.80,20250102,8990,-9.90,20250214,1613,402.17,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,30,2,0.38,1055104980,132750,59.82,7760,8150,7760,10160,5480,7820,7948.06,2.37,0,1937,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1730,-7.83,13.70,12,0.60,-1002.00,573.00,8990,20250214,-12.68,1613,20240624,386.67,8990,-12.68,20250214,3955,98.48,20250102,8990,-12.68,20250214,1613,386.67,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,0,3,0.00,954314060,119905,54.03,7760,8150,7760,10160,5480,7820,7958.92,2.37,0,4271,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1724,-7.80,13.65,12,0.54,-1002.00,573.00,8990,20250214,-13.01,1613,20240624,384.81,8990,-13.01,20250214,3955,97.72,20250102,8990,-13.01,20250214,1613,384.81,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-20,5,-0.26,889231910,111565,50.27,7760,8150,7760,10160,5480,7820,7970.53,2.37,0,7196,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1719,-7.78,13.61,12,0.51,-1002.00,573.00,8990,20250214,-13.24,1613,20240624,383.57,8990,-13.24,20250214,3955,97.22,20250102,8990,-13.24,20250214,1613,383.57,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,10,2,0.13,755255890,94426,42.55,7760,8150,7760,10160,5480,7820,7998.39,2.37,0,8448,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1726,-7.81,13.66,12,0.43,-1002.00,573.00,8990,20250214,-12.90,1613,20240624,385.43,8990,-12.90,20250214,3955,97.98,20250102,8990,-12.90,20250214,1613,385.43,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,160,2,2.05,300640100,37761,17.02,7760,8100,7760,10160,5480,7820,7961.66,2.37,0,2988,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1759,-7.96,13.93,12,0.17,-1002.00,573.00,8990,20250214,-11.23,1613,20240624,394.73,8990,-11.23,20250214,3955,101.77,20250102,8990,-11.23,20250214,1613,394.73,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250318,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,0,3,0.00,49270040,6310,2.84,7760,7830,7760,10160,5480,7820,7808.25,2.37,0,-415,8180,8000,7760,7580,7340,7880,7460,110,2340,500,5310,10,1,22040013,1724,-7.80,13.65,12,0.03,-1002.00,573.00,8990,20250214,-13.01,1613,20240624,384.81,8990,-13.01,20250214,3955,97.72,20250102,8990,-13.01,20250214,1613,384.81,20240624,0.00,N,347700,500,110 억,,523195,N,N,0,N,00,N
20250317,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-10,5,-0.13,1715600400,221351,72.49,7830,7940,7520,10170,5490,7830,7750.59,2.62,0,-50943,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1724,-7.80,13.65,12,1.00,-1002.00,573.00,8990,20250214,-13.01,1613,20240624,384.81,8990,-13.01,20250214,3955,97.72,20250102,8990,-13.01,20250214,1613,384.81,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250317,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,0,3,0.00,1682611320,217136,71.11,7830,7940,7520,10170,5490,7830,7749.11,2.62,0,-52256,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1726,-7.81,13.66,12,0.99,-1002.00,573.00,8990,20250214,-12.90,1613,20240624,385.43,8990,-12.90,20250214,3955,97.98,20250102,8990,-12.90,20250214,1613,385.43,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250317,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,80,2,1.02,1373461295,177983,58.29,7830,7940,7520,10170,5490,7830,7716.81,2.62,0,-37211,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1743,-7.89,13.80,12,0.81,-1002.00,573.00,8990,20250214,-12.01,1613,20240624,390.39,8990,-12.01,20250214,3955,100.00,20250102,8990,-12.01,20250214,1613,390.39,20240624,0.00,N,347700,500,110 억,,577164,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 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 380 2 4.86 1728179205 216019 97.34 7760 8200 7760 10160 5480 7820 7999.81 2.37 0 18509 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1807 -8.18 14.31 12 0.98 -1002.00 573.00 8990 20250214 -8.79 1613 20240624 408.37 8990 -8.79 20250214 3955 107.33 20250102 8990 -8.79 20250214 1613 408.37 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
3 20250318 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 280 2 3.58 1372589590 172434 77.70 7760 8150 7760 10160 5480 7820 7960.09 2.37 0 9808 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1785 -8.08 14.14 12 0.78 -1002.00 573.00 8990 20250214 -9.90 1613 20240624 402.17 8990 -9.90 20250214 3955 104.80 20250102 8990 -9.90 20250214 1613 402.17 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
4 20250318 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 30 2 0.38 1055104980 132750 59.82 7760 8150 7760 10160 5480 7820 7948.06 2.37 0 1937 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1730 -7.83 13.70 12 0.60 -1002.00 573.00 8990 20250214 -12.68 1613 20240624 386.67 8990 -12.68 20250214 3955 98.48 20250102 8990 -12.68 20250214 1613 386.67 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
5 20250318 131201 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 0 3 0.00 954314060 119905 54.03 7760 8150 7760 10160 5480 7820 7958.92 2.37 0 4271 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1724 -7.80 13.65 12 0.54 -1002.00 573.00 8990 20250214 -13.01 1613 20240624 384.81 8990 -13.01 20250214 3955 97.72 20250102 8990 -13.01 20250214 1613 384.81 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
6 20250318 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -20 5 -0.26 889231910 111565 50.27 7760 8150 7760 10160 5480 7820 7970.53 2.37 0 7196 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1719 -7.78 13.61 12 0.51 -1002.00 573.00 8990 20250214 -13.24 1613 20240624 383.57 8990 -13.24 20250214 3955 97.22 20250102 8990 -13.24 20250214 1613 383.57 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
7 20250318 111202 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 10 2 0.13 755255890 94426 42.55 7760 8150 7760 10160 5480 7820 7998.39 2.37 0 8448 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1726 -7.81 13.66 12 0.43 -1002.00 573.00 8990 20250214 -12.90 1613 20240624 385.43 8990 -12.90 20250214 3955 97.98 20250102 8990 -12.90 20250214 1613 385.43 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
8 20250318 101204 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 160 2 2.05 300640100 37761 17.02 7760 8100 7760 10160 5480 7820 7961.66 2.37 0 2988 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1759 -7.96 13.93 12 0.17 -1002.00 573.00 8990 20250214 -11.23 1613 20240624 394.73 8990 -11.23 20250214 3955 101.77 20250102 8990 -11.23 20250214 1613 394.73 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
9 20250318 091207 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 0 3 0.00 49270040 6310 2.84 7760 7830 7760 10160 5480 7820 7808.25 2.37 0 -415 8180 8000 7760 7580 7340 7880 7460 110 2340 500 5310 10 1 22040013 1724 -7.80 13.65 12 0.03 -1002.00 573.00 8990 20250214 -13.01 1613 20240624 384.81 8990 -13.01 20250214 3955 97.72 20250102 8990 -13.01 20250214 1613 384.81 20240624 0.00 N 347700 500 110 억 523195 N N 0 N 00 N
10 20250317 161159 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -10 5 -0.13 1715600400 221351 72.49 7830 7940 7520 10170 5490 7830 7750.59 2.62 0 -50943 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1724 -7.80 13.65 12 1.00 -1002.00 573.00 8990 20250214 -13.01 1613 20240624 384.81 8990 -13.01 20250214 3955 97.72 20250102 8990 -13.01 20250214 1613 384.81 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
11 20250317 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 0 3 0.00 1682611320 217136 71.11 7830 7940 7520 10170 5490 7830 7749.11 2.62 0 -52256 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1726 -7.81 13.66 12 0.99 -1002.00 573.00 8990 20250214 -12.90 1613 20240624 385.43 8990 -12.90 20250214 3955 97.98 20250102 8990 -12.90 20250214 1613 385.43 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
12 20250317 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 80 2 1.02 1373461295 177983 58.29 7830 7940 7520 10170 5490 7830 7716.81 2.62 0 -37211 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1743 -7.89 13.80 12 0.81 -1002.00 573.00 8990 20250214 -12.01 1613 20240624 390.39 8990 -12.01 20250214 3955 100.00 20250102 8990 -12.01 20250214 1613 390.39 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N