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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-200,5,-2.50,3780631730,472201,68.66,8010,8330,7700,10400,5600,8000,8006.48,2.88,0,-38840,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1719,-7.78,13.61,12,2.14,-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,,635679,N,N,0,N,00,N
20250306,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-160,5,-2.00,3517253900,438454,63.75,8010,8330,7700,10400,5600,8000,8021.95,2.88,0,-31048,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1728,-7.82,13.68,12,1.99,-1002.00,573.00,8990,20250214,-12.79,1613,20240624,386.05,8990,-12.79,20250214,3955,98.23,20250102,8990,-12.79,20250214,1613,386.05,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250306,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-50,5,-0.62,2286560805,284217,41.33,8010,8330,7850,10400,5600,8000,8045.12,2.88,0,-51522,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1752,-7.93,13.87,12,1.29,-1002.00,573.00,8990,20250214,-11.57,1613,20240624,392.87,8990,-11.57,20250214,3955,101.01,20250102,8990,-11.57,20250214,1613,392.87,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250306,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,0,3,0.00,1885403185,234094,34.04,8010,8330,7850,10400,5600,8000,8054.04,2.88,0,-37507,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1763,-7.98,13.96,12,1.06,-1002.00,573.00,8990,20250214,-11.01,1613,20240624,395.97,8990,-11.01,20250214,3955,102.28,20250102,8990,-11.01,20250214,1613,395.97,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250306,121117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,60,2,0.75,1456481385,180586,26.26,8010,8330,7850,10400,5600,8000,8065.31,2.88,0,-23100,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1776,-8.04,14.07,12,0.82,-1002.00,573.00,8990,20250214,-10.34,1613,20240624,399.69,8990,-10.34,20250214,3955,103.79,20250102,8990,-10.34,20250214,1613,399.69,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250306,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,110,2,1.38,1284162145,159244,23.15,8010,8330,7850,10400,5600,8000,8064.12,2.88,0,-18301,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1787,-8.09,14.15,12,0.72,-1002.00,573.00,8990,20250214,-9.79,1613,20240624,402.79,8990,-9.79,20250214,3955,105.06,20250102,8990,-9.79,20250214,1613,402.79,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250306,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,0,3,0.00,872253135,108105,15.72,8010,8330,7850,10400,5600,8000,8068.57,2.88,0,-30002,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1763,-7.98,13.96,12,0.49,-1002.00,573.00,8990,20250214,-11.01,1613,20240624,395.97,8990,-11.01,20250214,3955,102.28,20250102,8990,-11.01,20250214,1613,395.97,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250306,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-70,5,-0.88,211747090,26571,3.86,8010,8170,7910,10400,5600,8000,7969.11,2.88,0,-7778,8660,8330,8020,7690,7380,8495,7855,110,2400,500,5440,10,1,22040013,1748,-7.91,13.84,12,0.12,-1002.00,573.00,8990,20250214,-11.79,1613,20240624,391.63,8990,-11.79,20250214,3955,100.51,20250102,8990,-11.79,20250214,1613,391.63,20240624,0.00,N,347700,500,110 억,,635679,N,N,0,N,00,N
20250305,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,450,2,5.96,5523902315,686430,272.82,7800,8350,7710,9810,5290,7550,8047.39,2.75,0,35505,8310,7930,7620,7240,6930,7775,7085,110,2260,500,5130,10,1,22040013,1763,-7.98,13.96,12,3.11,-1002.00,573.00,8990,20250214,-11.01,1613,20240624,395.97,8990,-11.01,20250214,3955,102.28,20250102,8990,-11.01,20250214,1613,395.97,20240624,0.00,N,347700,500,110 억,,606404,N,N,0,N,00,N
20250305,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,530,2,7.02,5376199125,667974,265.48,7800,8350,7710,9810,5290,7550,8048.52,2.75,0,30530,8310,7930,7620,7240,6930,7775,7085,110,2260,500,5130,10,1,22040013,1781,-8.06,14.10,12,3.03,-1002.00,573.00,8990,20250214,-10.12,1613,20240624,400.93,8990,-10.12,20250214,3955,104.30,20250102,8990,-10.12,20250214,1613,400.93,20240624,0.00,N,347700,500,110 억,,606404,N,N,0,N,00,N
20250305,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,480,2,6.36,5116188645,635583,252.61,7800,8350,7710,9810,5290,7550,8049.61,2.75,0,26529,8310,7930,7620,7240,6930,7775,7085,110,2260,500,5130,10,1,22040013,1770,-8.01,14.01,12,2.88,-1002.00,573.00,8990,20250214,-10.68,1613,20240624,397.83,8990,-10.68,20250214,3955,103.03,20250102,8990,-10.68,20250214,1613,397.83,20240624,0.00,N,347700,500,110 억,,606404,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 20250306 161118 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -200 5 -2.50 3780631730 472201 68.66 8010 8330 7700 10400 5600 8000 8006.48 2.88 0 -38840 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1719 -7.78 13.61 12 2.14 -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 635679 N N 0 N 00 N
3 20250306 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 -160 5 -2.00 3517253900 438454 63.75 8010 8330 7700 10400 5600 8000 8021.95 2.88 0 -31048 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1728 -7.82 13.68 12 1.99 -1002.00 573.00 8990 20250214 -12.79 1613 20240624 386.05 8990 -12.79 20250214 3955 98.23 20250102 8990 -12.79 20250214 1613 386.05 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
4 20250306 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 7950 -50 5 -0.62 2286560805 284217 41.33 8010 8330 7850 10400 5600 8000 8045.12 2.88 0 -51522 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1752 -7.93 13.87 12 1.29 -1002.00 573.00 8990 20250214 -11.57 1613 20240624 392.87 8990 -11.57 20250214 3955 101.01 20250102 8990 -11.57 20250214 1613 392.87 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
5 20250306 131118 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 0 3 0.00 1885403185 234094 34.04 8010 8330 7850 10400 5600 8000 8054.04 2.88 0 -37507 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1763 -7.98 13.96 12 1.06 -1002.00 573.00 8990 20250214 -11.01 1613 20240624 395.97 8990 -11.01 20250214 3955 102.28 20250102 8990 -11.01 20250214 1613 395.97 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
6 20250306 121117 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 60 2 0.75 1456481385 180586 26.26 8010 8330 7850 10400 5600 8000 8065.31 2.88 0 -23100 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1776 -8.04 14.07 12 0.82 -1002.00 573.00 8990 20250214 -10.34 1613 20240624 399.69 8990 -10.34 20250214 3955 103.79 20250102 8990 -10.34 20250214 1613 399.69 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
7 20250306 111114 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 110 2 1.38 1284162145 159244 23.15 8010 8330 7850 10400 5600 8000 8064.12 2.88 0 -18301 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1787 -8.09 14.15 12 0.72 -1002.00 573.00 8990 20250214 -9.79 1613 20240624 402.79 8990 -9.79 20250214 3955 105.06 20250102 8990 -9.79 20250214 1613 402.79 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
8 20250306 101116 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 0 3 0.00 872253135 108105 15.72 8010 8330 7850 10400 5600 8000 8068.57 2.88 0 -30002 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1763 -7.98 13.96 12 0.49 -1002.00 573.00 8990 20250214 -11.01 1613 20240624 395.97 8990 -11.01 20250214 3955 102.28 20250102 8990 -11.01 20250214 1613 395.97 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
9 20250306 091120 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -70 5 -0.88 211747090 26571 3.86 8010 8170 7910 10400 5600 8000 7969.11 2.88 0 -7778 8660 8330 8020 7690 7380 8495 7855 110 2400 500 5440 10 1 22040013 1748 -7.91 13.84 12 0.12 -1002.00 573.00 8990 20250214 -11.79 1613 20240624 391.63 8990 -11.79 20250214 3955 100.51 20250102 8990 -11.79 20250214 1613 391.63 20240624 0.00 N 347700 500 110 억 635679 N N 0 N 00 N
10 20250305 161103 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 450 2 5.96 5523902315 686430 272.82 7800 8350 7710 9810 5290 7550 8047.39 2.75 0 35505 8310 7930 7620 7240 6930 7775 7085 110 2260 500 5130 10 1 22040013 1763 -7.98 13.96 12 3.11 -1002.00 573.00 8990 20250214 -11.01 1613 20240624 395.97 8990 -11.01 20250214 3955 102.28 20250102 8990 -11.01 20250214 1613 395.97 20240624 0.00 N 347700 500 110 억 606404 N N 0 N 00 N
11 20250305 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 530 2 7.02 5376199125 667974 265.48 7800 8350 7710 9810 5290 7550 8048.52 2.75 0 30530 8310 7930 7620 7240 6930 7775 7085 110 2260 500 5130 10 1 22040013 1781 -8.06 14.10 12 3.03 -1002.00 573.00 8990 20250214 -10.12 1613 20240624 400.93 8990 -10.12 20250214 3955 104.30 20250102 8990 -10.12 20250214 1613 400.93 20240624 0.00 N 347700 500 110 억 606404 N N 0 N 00 N
12 20250305 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 480 2 6.36 5116188645 635583 252.61 7800 8350 7710 9810 5290 7550 8049.61 2.75 0 26529 8310 7930 7620 7240 6930 7775 7085 110 2260 500 5130 10 1 22040013 1770 -8.01 14.01 12 2.88 -1002.00 573.00 8990 20250214 -10.68 1613 20240624 397.83 8990 -10.68 20250214 3955 103.03 20250102 8990 -10.68 20250214 1613 397.83 20240624 0.00 N 347700 500 110 억 606404 N N 0 N 00 N