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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-120,5,-1.53,917089525,119686,39.20,7830,7840,7520,10170,5490,7830,7662.46,2.62,0,-42509,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1699,-7.69,13.46,12,0.54,-1002.00,573.00,8990,20250214,-14.24,1613,20240624,377.99,8990,-14.24,20250214,3955,94.94,20250102,8990,-14.24,20250214,1613,377.99,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250317,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-90,5,-1.15,790119435,103257,33.82,7830,7840,7520,10170,5490,7830,7651.97,2.62,0,-32835,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1706,-7.72,13.51,12,0.47,-1002.00,573.00,8990,20250214,-13.90,1613,20240624,379.85,8990,-13.90,20250214,3955,95.70,20250102,8990,-13.90,20250214,1613,379.85,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250317,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-50,5,-0.64,666244135,87226,28.57,7830,7840,7520,10170,5490,7830,7638.14,2.62,0,-24048,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1715,-7.76,13.58,12,0.40,-1002.00,573.00,8990,20250214,-13.46,1613,20240624,382.33,8990,-13.46,20250214,3955,96.71,20250102,8990,-13.46,20250214,1613,382.33,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250317,101157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,-200,5,-2.55,394536705,51698,16.93,7830,7840,7520,10170,5490,7830,7631.57,2.62,0,-19615,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1682,-7.61,13.32,12,0.23,-1002.00,573.00,8990,20250214,-15.13,1613,20240624,373.03,8990,-15.13,20250214,3955,92.92,20250102,8990,-15.13,20250214,1613,373.03,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250317,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-210,5,-2.68,105678170,13675,4.48,7830,7840,7620,10170,5490,7830,7727.84,2.62,0,-4817,8396,8112,7566,7282,6736,8255,7425,110,2340,500,5320,10,1,22040013,1679,-7.60,13.30,12,0.06,-1002.00,573.00,8990,20250214,-15.24,1613,20240624,372.41,8990,-15.24,20250214,3955,92.67,20250102,8990,-15.24,20250214,1613,372.41,20240624,0.00,N,347700,500,110 억,,577164,N,N,0,N,00,N
20250314,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,520,2,7.11,2288904180,304734,344.78,7200,7850,7020,9500,5120,7310,7511.15,2.42,0,55464,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1726,-7.81,13.66,12,1.38,-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,,533307,N,N,0,N,00,N
20250314,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,510,2,6.98,2141614390,285876,323.45,7200,7850,7020,9500,5120,7310,7491.41,2.42,0,47861,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1724,-7.80,13.65,12,1.30,-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,,533307,N,N,0,N,00,N
20250314,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,410,2,5.61,1817306450,244082,276.16,7200,7810,7020,9500,5120,7310,7445.48,2.42,0,37454,7776,7542,7386,7152,6996,7465,7075,110,2190,500,4970,10,1,22040013,1701,-7.70,13.47,12,1.11,-1002.00,573.00,8990,20250214,-14.13,1613,20240624,378.61,8990,-14.13,20250214,3955,95.20,20250102,8990,-14.13,20250214,1613,378.61,20240624,0.00,N,347700,500,110 억,,533307,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 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
3 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
4 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
5 20250317 131159 57 100.00 KOSDAQ IT 서비스 N N N N N 7710 -120 5 -1.53 917089525 119686 39.20 7830 7840 7520 10170 5490 7830 7662.46 2.62 0 -42509 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1699 -7.69 13.46 12 0.54 -1002.00 573.00 8990 20250214 -14.24 1613 20240624 377.99 8990 -14.24 20250214 3955 94.94 20250102 8990 -14.24 20250214 1613 377.99 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
6 20250317 121158 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 -90 5 -1.15 790119435 103257 33.82 7830 7840 7520 10170 5490 7830 7651.97 2.62 0 -32835 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1706 -7.72 13.51 12 0.47 -1002.00 573.00 8990 20250214 -13.90 1613 20240624 379.85 8990 -13.90 20250214 3955 95.70 20250102 8990 -13.90 20250214 1613 379.85 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
7 20250317 111158 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 -50 5 -0.64 666244135 87226 28.57 7830 7840 7520 10170 5490 7830 7638.14 2.62 0 -24048 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1715 -7.76 13.58 12 0.40 -1002.00 573.00 8990 20250214 -13.46 1613 20240624 382.33 8990 -13.46 20250214 3955 96.71 20250102 8990 -13.46 20250214 1613 382.33 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
8 20250317 101157 57 100.00 KOSDAQ IT 서비스 N N N N N 7630 -200 5 -2.55 394536705 51698 16.93 7830 7840 7520 10170 5490 7830 7631.57 2.62 0 -19615 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1682 -7.61 13.32 12 0.23 -1002.00 573.00 8990 20250214 -15.13 1613 20240624 373.03 8990 -15.13 20250214 3955 92.92 20250102 8990 -15.13 20250214 1613 373.03 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
9 20250317 091200 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 -210 5 -2.68 105678170 13675 4.48 7830 7840 7620 10170 5490 7830 7727.84 2.62 0 -4817 8396 8112 7566 7282 6736 8255 7425 110 2340 500 5320 10 1 22040013 1679 -7.60 13.30 12 0.06 -1002.00 573.00 8990 20250214 -15.24 1613 20240624 372.41 8990 -15.24 20250214 3955 92.67 20250102 8990 -15.24 20250214 1613 372.41 20240624 0.00 N 347700 500 110 억 577164 N N 0 N 00 N
10 20250314 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 520 2 7.11 2288904180 304734 344.78 7200 7850 7020 9500 5120 7310 7511.15 2.42 0 55464 7776 7542 7386 7152 6996 7465 7075 110 2190 500 4970 10 1 22040013 1726 -7.81 13.66 12 1.38 -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 533307 N N 0 N 00 N
11 20250314 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 510 2 6.98 2141614390 285876 323.45 7200 7850 7020 9500 5120 7310 7491.41 2.42 0 47861 7776 7542 7386 7152 6996 7465 7075 110 2190 500 4970 10 1 22040013 1724 -7.80 13.65 12 1.30 -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 533307 N N 0 N 00 N
12 20250314 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 410 2 5.61 1817306450 244082 276.16 7200 7810 7020 9500 5120 7310 7445.48 2.42 0 37454 7776 7542 7386 7152 6996 7465 7075 110 2190 500 4970 10 1 22040013 1701 -7.70 13.47 12 1.11 -1002.00 573.00 8990 20250214 -14.13 1613 20240624 378.61 8990 -14.13 20250214 3955 95.20 20250102 8990 -14.13 20250214 1613 378.61 20240624 0.00 N 347700 500 110 억 533307 N N 0 N 00 N