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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-30,5,-0.41,650506320,88369,50.55,7350,7620,7230,9540,5140,7340,7361.25,2.44,0,-6124,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1611,-7.30,12.76,12,0.40,-1002.00,573.00,8990,20250214,-18.69,1613,20240624,353.19,8990,-18.69,20250214,3955,84.83,20250102,8990,-18.69,20250214,1613,353.19,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N
20250313,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-60,5,-0.82,627112270,85167,48.72,7350,7620,7230,9540,5140,7340,7363.32,2.44,0,-6037,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1605,-7.27,12.71,12,0.39,-1002.00,573.00,8990,20250214,-19.02,1613,20240624,351.33,8990,-19.02,20250214,3955,84.07,20250102,8990,-19.02,20250214,1613,351.33,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N
20250313,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-90,5,-1.23,500719020,67870,38.83,7350,7620,7230,9540,5140,7340,7377.62,2.44,0,-11970,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1598,-7.24,12.65,12,0.31,-1002.00,573.00,8990,20250214,-19.35,1613,20240624,349.47,8990,-19.35,20250214,3955,83.31,20250102,8990,-19.35,20250214,1613,349.47,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N
20250313,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-90,5,-1.23,449524180,60828,34.80,7350,7620,7240,9540,5140,7340,7390.09,2.44,0,-11903,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1598,-7.24,12.65,12,0.28,-1002.00,573.00,8990,20250214,-19.35,1613,20240624,349.47,8990,-19.35,20250214,3955,83.31,20250102,8990,-19.35,20250214,1613,349.47,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N
20250313,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,30,2,0.41,334015570,44978,25.73,7350,7620,7260,9540,5140,7340,7426.20,2.44,0,-8862,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1624,-7.36,12.86,12,0.20,-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,,537128,N,N,0,N,00,N
20250313,111150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,30,2,0.41,277416010,37288,21.33,7350,7620,7260,9540,5140,7340,7439.82,2.44,0,-8138,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1624,-7.36,12.86,12,0.17,-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,,537128,N,N,0,N,00,N
20250313,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,110,2,1.50,187345340,25135,14.38,7350,7620,7260,9540,5140,7340,7453.56,2.44,0,-1493,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1642,-7.44,13.00,12,0.11,-1002.00,573.00,8990,20250214,-17.13,1613,20240624,361.87,8990,-17.13,20250214,3955,88.37,20250102,8990,-17.13,20250214,1613,361.87,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N
20250313,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,140,2,1.91,34003990,4611,2.64,7350,7490,7260,9540,5140,7340,7374.54,2.44,0,-884,8286,7812,7426,6952,6566,8050,7190,110,2200,500,4990,10,1,22040013,1649,-7.47,13.05,12,0.02,-1002.00,573.00,8990,20250214,-16.80,1613,20240624,363.73,8990,-16.80,20250214,3955,89.13,20250102,8990,-16.80,20250214,1613,363.73,20240624,0.00,N,347700,500,110 억,,537128,N,N,0,N,00,N
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
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 20250313 161147 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -30 5 -0.41 650506320 88369 50.55 7350 7620 7230 9540 5140 7340 7361.25 2.44 0 -6124 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1611 -7.30 12.76 12 0.40 -1002.00 573.00 8990 20250214 -18.69 1613 20240624 353.19 8990 -18.69 20250214 3955 84.83 20250102 8990 -18.69 20250214 1613 353.19 20240624 0.00 N 347700 500 110 억 537128 N N 0 N 00 N
3 20250313 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -60 5 -0.82 627112270 85167 48.72 7350 7620 7230 9540 5140 7340 7363.32 2.44 0 -6037 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1605 -7.27 12.71 12 0.39 -1002.00 573.00 8990 20250214 -19.02 1613 20240624 351.33 8990 -19.02 20250214 3955 84.07 20250102 8990 -19.02 20250214 1613 351.33 20240624 0.00 N 347700 500 110 억 537128 N N 0 N 00 N
4 20250313 141148 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -90 5 -1.23 500719020 67870 38.83 7350 7620 7230 9540 5140 7340 7377.62 2.44 0 -11970 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1598 -7.24 12.65 12 0.31 -1002.00 573.00 8990 20250214 -19.35 1613 20240624 349.47 8990 -19.35 20250214 3955 83.31 20250102 8990 -19.35 20250214 1613 349.47 20240624 0.00 N 347700 500 110 억 537128 N N 0 N 00 N
5 20250313 131147 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -90 5 -1.23 449524180 60828 34.80 7350 7620 7240 9540 5140 7340 7390.09 2.44 0 -11903 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1598 -7.24 12.65 12 0.28 -1002.00 573.00 8990 20250214 -19.35 1613 20240624 349.47 8990 -19.35 20250214 3955 83.31 20250102 8990 -19.35 20250214 1613 349.47 20240624 0.00 N 347700 500 110 억 537128 N N 0 N 00 N
6 20250313 121147 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 30 2 0.41 334015570 44978 25.73 7350 7620 7260 9540 5140 7340 7426.20 2.44 0 -8862 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1624 -7.36 12.86 12 0.20 -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 537128 N N 0 N 00 N
7 20250313 111150 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 30 2 0.41 277416010 37288 21.33 7350 7620 7260 9540 5140 7340 7439.82 2.44 0 -8138 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1624 -7.36 12.86 12 0.17 -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 537128 N N 0 N 00 N
8 20250313 101147 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 110 2 1.50 187345340 25135 14.38 7350 7620 7260 9540 5140 7340 7453.56 2.44 0 -1493 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1642 -7.44 13.00 12 0.11 -1002.00 573.00 8990 20250214 -17.13 1613 20240624 361.87 8990 -17.13 20250214 3955 88.37 20250102 8990 -17.13 20250214 1613 361.87 20240624 0.00 N 347700 500 110 억 537128 N N 0 N 00 N
9 20250313 091150 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 140 2 1.91 34003990 4611 2.64 7350 7490 7260 9540 5140 7340 7374.54 2.44 0 -884 8286 7812 7426 6952 6566 8050 7190 110 2200 500 4990 10 1 22040013 1649 -7.47 13.05 12 0.02 -1002.00 573.00 8990 20250214 -16.80 1613 20240624 363.73 8990 -16.80 20250214 3955 89.13 20250102 8990 -16.80 20250214 1613 363.73 20240624 0.00 N 347700 500 110 억 537128 N N 0 N 00 N
10 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
11 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
12 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