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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,0,3,0.00,850667420,113869,79.03,7500,7660,7300,9810,5290,7550,7470.58,1.18,0,6522,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2907,-7.77,5.32,12,0.30,-972.00,1418.00,8990,20250214,-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,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-150,5,-1.99,808433810,108260,75.13,7500,7660,7300,9810,5290,7550,7467.52,1.18,0,8495,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2849,-7.61,5.22,12,0.28,-972.00,1418.00,8990,20250214,-17.69,1613,20240624,358.77,8990,-17.69,20250214,3955,87.10,20250102,8990,-17.69,20250214,1613,358.77,20240624,0.00,N,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-20,5,-0.26,644302700,86293,59.89,7500,7660,7300,9810,5290,7550,7466.45,1.18,0,13259,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2899,-7.75,5.31,12,0.22,-972.00,1418.00,8990,20250214,-16.24,1613,20240624,366.83,8990,-16.24,20250214,3955,90.39,20250102,8990,-16.24,20250214,1613,366.83,20240624,0.00,N,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,131213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,30,2,0.40,554572190,74389,51.63,7500,7660,7300,9810,5290,7550,7455.03,1.18,0,10957,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2918,-7.80,5.35,12,0.19,-972.00,1418.00,8990,20250214,-15.68,1613,20240624,369.93,8990,-15.68,20250214,3955,91.66,20250102,8990,-15.68,20250214,1613,369.93,20240624,0.00,N,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,50,2,0.66,530443170,71205,49.42,7500,7660,7300,9810,5290,7550,7449.52,1.18,0,9312,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2926,-7.82,5.36,12,0.18,-972.00,1418.00,8990,20250214,-15.46,1613,20240624,371.17,8990,-15.46,20250214,3955,92.16,20250102,8990,-15.46,20250214,1613,371.17,20240624,0.00,N,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-70,5,-0.93,472879990,63580,44.12,7500,7630,7300,9810,5290,7550,7437.56,1.18,0,7123,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2880,-7.70,5.28,12,0.17,-972.00,1418.00,8990,20250214,-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,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-90,5,-1.19,402504085,54180,37.60,7500,7630,7300,9810,5290,7550,7429.02,1.18,0,3143,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2872,-7.67,5.26,12,0.14,-972.00,1418.00,8990,20250214,-17.02,1613,20240624,362.49,8990,-17.02,20250214,3955,88.62,20250102,8990,-17.02,20250214,1613,362.49,20240624,0.00,N,347700,500,192 억,,452809,N,N,0,N,00,N
20250321,091220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-40,5,-0.53,51176760,6877,4.77,7500,7630,7300,9810,5290,7550,7441.73,1.18,0,2230,8023,7786,7643,7406,7263,7715,7335,193,2260,500,5130,10,1,38500917,2891,-7.73,5.30,12,0.02,-972.00,1418.00,8990,20250214,-16.46,1613,20240624,365.59,8990,-16.46,20250214,3955,89.89,20250102,8990,-16.46,20250214,1613,365.59,20240624,0.00,N,347700,500,192 억,,452809,N,N,0,N,00,N
20250320,161824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-300,5,-3.82,1102929830,143882,46.62,7850,7880,7500,10200,5500,7850,7665.73,1.18,0,-14532,8630,8240,7960,7570,7290,8100,7430,193,2350,500,5330,10,1,38500917,2907,-7.77,5.32,12,0.37,-972.00,1418.00,8990,20250214,-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,347700,500,192 억,,455841,N,N,0,N,00,N
20250320,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-290,5,-3.69,1005043020,130872,42.40,7850,7880,7560,10200,5500,7850,7679.59,1.18,0,-16649,8630,8240,7960,7570,7290,8100,7430,193,2350,500,5330,10,1,38500917,2911,-7.78,5.33,12,0.34,-972.00,1418.00,8990,20250214,-15.91,1613,20240624,368.69,8990,-15.91,20250214,3955,91.15,20250102,8990,-15.91,20250214,1613,368.69,20240624,0.00,N,347700,500,192 억,,455841,N,N,0,N,00,N
20250320,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-250,5,-3.18,832262730,108154,35.04,7850,7880,7570,10200,5500,7850,7695.16,1.18,0,-11084,8630,8240,7960,7570,7290,8100,7430,193,2350,500,5330,10,1,38500917,2926,-7.82,5.36,12,0.28,-972.00,1418.00,8990,20250214,-15.46,1613,20240624,371.17,8990,-15.46,20250214,3955,92.16,20250102,8990,-15.46,20250214,1613,371.17,20240624,0.00,N,347700,500,192 억,,455841,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 20250321 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 0 3 0.00 850667420 113869 79.03 7500 7660 7300 9810 5290 7550 7470.58 1.18 0 6522 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2907 -7.77 5.32 12 0.30 -972.00 1418.00 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 500 192 억 452809 N N 0 N 00 N
3 20250321 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 -150 5 -1.99 808433810 108260 75.13 7500 7660 7300 9810 5290 7550 7467.52 1.18 0 8495 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2849 -7.61 5.22 12 0.28 -972.00 1418.00 8990 20250214 -17.69 1613 20240624 358.77 8990 -17.69 20250214 3955 87.10 20250102 8990 -17.69 20250214 1613 358.77 20240624 0.00 N 347700 500 192 억 452809 N N 0 N 00 N
4 20250321 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -20 5 -0.26 644302700 86293 59.89 7500 7660 7300 9810 5290 7550 7466.45 1.18 0 13259 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2899 -7.75 5.31 12 0.22 -972.00 1418.00 8990 20250214 -16.24 1613 20240624 366.83 8990 -16.24 20250214 3955 90.39 20250102 8990 -16.24 20250214 1613 366.83 20240624 0.00 N 347700 500 192 억 452809 N N 0 N 00 N
5 20250321 131213 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 30 2 0.40 554572190 74389 51.63 7500 7660 7300 9810 5290 7550 7455.03 1.18 0 10957 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2918 -7.80 5.35 12 0.19 -972.00 1418.00 8990 20250214 -15.68 1613 20240624 369.93 8990 -15.68 20250214 3955 91.66 20250102 8990 -15.68 20250214 1613 369.93 20240624 0.00 N 347700 500 192 억 452809 N N 0 N 00 N
6 20250321 121213 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 50 2 0.66 530443170 71205 49.42 7500 7660 7300 9810 5290 7550 7449.52 1.18 0 9312 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2926 -7.82 5.36 12 0.18 -972.00 1418.00 8990 20250214 -15.46 1613 20240624 371.17 8990 -15.46 20250214 3955 92.16 20250102 8990 -15.46 20250214 1613 371.17 20240624 0.00 N 347700 500 192 억 452809 N N 0 N 00 N
7 20250321 111213 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 -70 5 -0.93 472879990 63580 44.12 7500 7630 7300 9810 5290 7550 7437.56 1.18 0 7123 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2880 -7.70 5.28 12 0.17 -972.00 1418.00 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 500 192 억 452809 N N 0 N 00 N
8 20250321 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 -90 5 -1.19 402504085 54180 37.60 7500 7630 7300 9810 5290 7550 7429.02 1.18 0 3143 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2872 -7.67 5.26 12 0.14 -972.00 1418.00 8990 20250214 -17.02 1613 20240624 362.49 8990 -17.02 20250214 3955 88.62 20250102 8990 -17.02 20250214 1613 362.49 20240624 0.00 N 347700 500 192 억 452809 N N 0 N 00 N
9 20250321 091220 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 -40 5 -0.53 51176760 6877 4.77 7500 7630 7300 9810 5290 7550 7441.73 1.18 0 2230 8023 7786 7643 7406 7263 7715 7335 193 2260 500 5130 10 1 38500917 2891 -7.73 5.30 12 0.02 -972.00 1418.00 8990 20250214 -16.46 1613 20240624 365.59 8990 -16.46 20250214 3955 89.89 20250102 8990 -16.46 20250214 1613 365.59 20240624 0.00 N 347700 500 192 억 452809 N N 0 N 00 N
10 20250320 161824 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 -300 5 -3.82 1102929830 143882 46.62 7850 7880 7500 10200 5500 7850 7665.73 1.18 0 -14532 8630 8240 7960 7570 7290 8100 7430 193 2350 500 5330 10 1 38500917 2907 -7.77 5.32 12 0.37 -972.00 1418.00 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 500 192 억 455841 N N 0 N 00 N
11 20250320 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -290 5 -3.69 1005043020 130872 42.40 7850 7880 7560 10200 5500 7850 7679.59 1.18 0 -16649 8630 8240 7960 7570 7290 8100 7430 193 2350 500 5330 10 1 38500917 2911 -7.78 5.33 12 0.34 -972.00 1418.00 8990 20250214 -15.91 1613 20240624 368.69 8990 -15.91 20250214 3955 91.15 20250102 8990 -15.91 20250214 1613 368.69 20240624 0.00 N 347700 500 192 억 455841 N N 0 N 00 N
12 20250320 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 -250 5 -3.18 832262730 108154 35.04 7850 7880 7570 10200 5500 7850 7695.16 1.18 0 -11084 8630 8240 7960 7570 7290 8100 7430 193 2350 500 5330 10 1 38500917 2926 -7.82 5.36 12 0.28 -972.00 1418.00 8990 20250214 -15.46 1613 20240624 371.17 8990 -15.46 20250214 3955 92.16 20250102 8990 -15.46 20250214 1613 371.17 20240624 0.00 N 347700 500 192 억 455841 N N 0 N 00 N