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
347860/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
20250306,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-33,5,-2.30,259527227,185281,65.15,1470,1470,1390,1862,1004,1433,1400.72,0.57,0,-73808,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,542,-1.31,4.12,12,0.48,-1070.00,340.00,6081,20240222,-76.98,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,6800,-79.41,20240308,1351,3.63,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1398,-35,5,-2.44,248806843,177615,62.45,1470,1470,1390,1862,1004,1433,1400.82,0.57,0,-72766,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,541,-1.31,4.11,12,0.46,-1070.00,340.00,6081,20240222,-77.01,1351,20250218,3.48,2300,-39.22,20250103,1351,3.48,20250218,6800,-79.44,20240308,1351,3.48,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-38,5,-2.65,218770260,156084,54.88,1470,1470,1390,1862,1004,1433,1401.62,0.57,0,-65649,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,540,-1.30,4.10,12,0.40,-1070.00,340.00,6081,20240222,-77.06,1351,20250218,3.26,2300,-39.35,20250103,1351,3.26,20250218,6800,-79.49,20240308,1351,3.26,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1398,-35,5,-2.44,139686887,99324,34.92,1470,1470,1394,1862,1004,1433,1406.38,0.57,0,-34892,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,541,-1.31,4.11,12,0.26,-1070.00,340.00,6081,20240222,-77.01,1351,20250218,3.48,2300,-39.22,20250103,1351,3.48,20250218,6800,-79.44,20240308,1351,3.48,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1397,-36,5,-2.51,118241334,83968,29.52,1470,1470,1394,1862,1004,1433,1408.17,0.57,0,-31468,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,541,-1.31,4.11,12,0.22,-1070.00,340.00,6081,20240222,-77.03,1351,20250218,3.40,2300,-39.26,20250103,1351,3.40,20250218,6800,-79.46,20240308,1351,3.40,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-33,5,-2.30,98306817,69710,24.51,1470,1470,1394,1862,1004,1433,1410.23,0.57,0,-30528,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,542,-1.31,4.12,12,0.18,-1070.00,340.00,6081,20240222,-76.98,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,6800,-79.41,20240308,1351,3.63,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-33,5,-2.30,78110298,55275,19.44,1470,1470,1394,1862,1004,1433,1413.12,0.57,0,-26013,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,542,-1.31,4.12,12,0.14,-1070.00,340.00,6081,20240222,-76.98,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,6800,-79.41,20240308,1351,3.63,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250306,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,-13,5,-0.91,13839677,9568,3.36,1470,1470,1419,1862,1004,1433,1446.45,0.57,0,-3885,1471,1452,1421,1402,1371,1461,1411,194,429,500,970,1,1,38710961,550,-1.33,4.18,12,0.02,-1070.00,340.00,6081,20240222,-76.65,1351,20250218,5.11,2300,-38.26,20250103,1351,5.11,20250218,6800,-79.12,20240308,1351,5.11,20250218,0.00,N,347860,500,193 억,,219463,N,N,0,N,00,N
20250305,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,43,2,3.09,402447280,284048,78.10,1390,1440,1390,1807,973,1390,1416.83,0.30,0,105138,1462,1426,1402,1366,1342,1414,1354,194,417,500,940,1,1,38710961,555,-1.34,4.21,12,0.73,-1070.00,340.00,6204,20240221,-76.90,1351,20250218,6.07,2300,-37.70,20250103,1351,6.07,20250218,6800,-78.93,20240308,1351,6.07,20250218,0.00,N,347860,500,193 억,,115751,N,N,0,N,00,N
20250305,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1434,44,2,3.17,373413562,263780,72.53,1390,1440,1390,1807,973,1390,1415.62,0.30,0,96961,1462,1426,1402,1366,1342,1414,1354,194,417,500,940,1,1,38710961,555,-1.34,4.22,12,0.68,-1070.00,340.00,6204,20240221,-76.89,1351,20250218,6.14,2300,-37.65,20250103,1351,6.14,20250218,6800,-78.91,20240308,1351,6.14,20250218,0.00,N,347860,500,193 억,,115751,N,N,0,N,00,N
20250305,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1434,44,2,3.17,280496412,199047,54.73,1390,1435,1390,1807,973,1390,1409.20,0.30,0,78668,1462,1426,1402,1366,1342,1414,1354,194,417,500,940,1,1,38710961,555,-1.34,4.22,12,0.51,-1070.00,340.00,6204,20240221,-76.89,1351,20250218,6.14,2300,-37.65,20250103,1351,6.14,20250218,6800,-78.91,20240308,1351,6.14,20250218,0.00,N,347860,500,193 억,,115751,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 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -33 5 -2.30 259527227 185281 65.15 1470 1470 1390 1862 1004 1433 1400.72 0.57 0 -73808 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 542 -1.31 4.12 12 0.48 -1070.00 340.00 6081 20240222 -76.98 1351 20250218 3.63 2300 -39.13 20250103 1351 3.63 20250218 6800 -79.41 20240308 1351 3.63 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
3 20250306 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 1398 -35 5 -2.44 248806843 177615 62.45 1470 1470 1390 1862 1004 1433 1400.82 0.57 0 -72766 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 541 -1.31 4.11 12 0.46 -1070.00 340.00 6081 20240222 -77.01 1351 20250218 3.48 2300 -39.22 20250103 1351 3.48 20250218 6800 -79.44 20240308 1351 3.48 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
4 20250306 141119 57 100.00 KOSDAQ IT 서비스 N N N N N 1395 -38 5 -2.65 218770260 156084 54.88 1470 1470 1390 1862 1004 1433 1401.62 0.57 0 -65649 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 540 -1.30 4.10 12 0.40 -1070.00 340.00 6081 20240222 -77.06 1351 20250218 3.26 2300 -39.35 20250103 1351 3.26 20250218 6800 -79.49 20240308 1351 3.26 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
5 20250306 131119 57 100.00 KOSDAQ IT 서비스 N N N N N 1398 -35 5 -2.44 139686887 99324 34.92 1470 1470 1394 1862 1004 1433 1406.38 0.57 0 -34892 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 541 -1.31 4.11 12 0.26 -1070.00 340.00 6081 20240222 -77.01 1351 20250218 3.48 2300 -39.22 20250103 1351 3.48 20250218 6800 -79.44 20240308 1351 3.48 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
6 20250306 121118 57 100.00 KOSDAQ IT 서비스 N N N N N 1397 -36 5 -2.51 118241334 83968 29.52 1470 1470 1394 1862 1004 1433 1408.17 0.57 0 -31468 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 541 -1.31 4.11 12 0.22 -1070.00 340.00 6081 20240222 -77.03 1351 20250218 3.40 2300 -39.26 20250103 1351 3.40 20250218 6800 -79.46 20240308 1351 3.40 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
7 20250306 111115 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -33 5 -2.30 98306817 69710 24.51 1470 1470 1394 1862 1004 1433 1410.23 0.57 0 -30528 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 542 -1.31 4.12 12 0.18 -1070.00 340.00 6081 20240222 -76.98 1351 20250218 3.63 2300 -39.13 20250103 1351 3.63 20250218 6800 -79.41 20240308 1351 3.63 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
8 20250306 101118 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -33 5 -2.30 78110298 55275 19.44 1470 1470 1394 1862 1004 1433 1413.12 0.57 0 -26013 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 542 -1.31 4.12 12 0.14 -1070.00 340.00 6081 20240222 -76.98 1351 20250218 3.63 2300 -39.13 20250103 1351 3.63 20250218 6800 -79.41 20240308 1351 3.63 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
9 20250306 091121 57 100.00 KOSDAQ IT 서비스 N N N N N 1420 -13 5 -0.91 13839677 9568 3.36 1470 1470 1419 1862 1004 1433 1446.45 0.57 0 -3885 1471 1452 1421 1402 1371 1461 1411 194 429 500 970 1 1 38710961 550 -1.33 4.18 12 0.02 -1070.00 340.00 6081 20240222 -76.65 1351 20250218 5.11 2300 -38.26 20250103 1351 5.11 20250218 6800 -79.12 20240308 1351 5.11 20250218 0.00 N 347860 500 193 억 219463 N N 0 N 00 N
10 20250305 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 43 2 3.09 402447280 284048 78.10 1390 1440 1390 1807 973 1390 1416.83 0.30 0 105138 1462 1426 1402 1366 1342 1414 1354 194 417 500 940 1 1 38710961 555 -1.34 4.21 12 0.73 -1070.00 340.00 6204 20240221 -76.90 1351 20250218 6.07 2300 -37.70 20250103 1351 6.07 20250218 6800 -78.93 20240308 1351 6.07 20250218 0.00 N 347860 500 193 억 115751 N N 0 N 00 N
11 20250305 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 1434 44 2 3.17 373413562 263780 72.53 1390 1440 1390 1807 973 1390 1415.62 0.30 0 96961 1462 1426 1402 1366 1342 1414 1354 194 417 500 940 1 1 38710961 555 -1.34 4.22 12 0.68 -1070.00 340.00 6204 20240221 -76.89 1351 20250218 6.14 2300 -37.65 20250103 1351 6.14 20250218 6800 -78.91 20240308 1351 6.14 20250218 0.00 N 347860 500 193 억 115751 N N 0 N 00 N
12 20250305 141109 57 100.00 KOSDAQ IT 서비스 N N N N N 1434 44 2 3.17 280496412 199047 54.73 1390 1435 1390 1807 973 1390 1409.20 0.30 0 78668 1462 1426 1402 1366 1342 1414 1354 194 417 500 940 1 1 38710961 555 -1.34 4.22 12 0.51 -1070.00 340.00 6204 20240221 -76.89 1351 20250218 6.14 2300 -37.65 20250103 1351 6.14 20250218 6800 -78.91 20240308 1351 6.14 20250218 0.00 N 347860 500 193 억 115751 N N 0 N 00 N