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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
304100/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
20250312,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,700,2,3.00,6144953625,254709,143.36,23250,24700,22950,30250,16350,23300,24125.72,1.54,0,20867,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2911,-30.85,3.98,12,2.10,-778.00,6033.00,36950,20250211,-35.05,12340,20240805,94.49,36950,-35.05,20250211,21500,11.63,20250117,36950,-35.05,20250211,12340,94.49,20240805,2.78,N,304100,500,60 억,,186684,N,N,11,N,00,N
20250312,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23950,650,2,2.79,5857247500,242704,136.60,23250,24700,22950,30250,16350,23300,24133.30,1.54,0,21043,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2905,-30.78,3.97,12,2.00,-778.00,6033.00,36950,20250211,-35.18,12340,20240805,94.08,36950,-35.18,20250211,21500,11.40,20250117,36950,-35.18,20250211,12340,94.08,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250312,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,700,2,3.00,5002660900,207017,116.52,23250,24700,22950,30250,16350,23300,24165.47,1.54,0,8657,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2911,-30.85,3.98,12,1.71,-778.00,6033.00,36950,20250211,-35.05,12340,20240805,94.49,36950,-35.05,20250211,21500,11.63,20250117,36950,-35.05,20250211,12340,94.49,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250312,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,1100,2,4.72,4024552650,166568,93.75,23250,24700,22950,30250,16350,23300,24161.63,1.54,0,10210,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2960,-31.36,4.04,12,1.37,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250312,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24650,1350,2,5.79,3571545350,148110,83.36,23250,24700,22950,30250,16350,23300,24114.15,1.54,0,10369,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2990,-31.68,4.09,12,1.22,-778.00,6033.00,36950,20250211,-33.29,12340,20240805,99.76,36950,-33.29,20250211,21500,14.65,20250117,36950,-33.29,20250211,12340,99.76,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250312,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,1100,2,4.72,2849358550,118689,66.80,23250,24650,22950,30250,16350,23300,24006.94,1.54,0,7664,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2960,-31.36,4.04,12,0.98,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250312,101105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23800,500,2,2.15,1099883475,46859,26.37,23250,23900,22950,30250,16350,23300,23472.20,1.54,0,-4066,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2887,-30.59,3.94,12,0.39,-778.00,6033.00,36950,20250211,-35.59,12340,20240805,92.87,36950,-35.59,20250211,21500,10.70,20250117,36950,-35.59,20250211,12340,92.87,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250312,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23350,50,2,0.21,294432900,12712,7.15,23250,23450,22950,30250,16350,23300,23161.79,1.54,0,-1863,23966,23632,23066,22732,22166,23800,22900,61,6950,500,16310,50,1,12130568,2832,-30.01,3.87,12,0.10,-778.00,6033.00,36950,20250211,-36.81,12340,20240805,89.22,36950,-36.81,20250211,21500,8.60,20250117,36950,-36.81,20250211,12340,89.22,20240805,2.78,N,304100,500,60 억,,186684,N,N,1598,N,00,N
20250311,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23300,-450,5,-1.89,4015743000,175646,140.22,22850,23400,22500,30850,16650,23750,22862.53,1.36,0,15191,24916,24332,23916,23332,22916,24625,23625,61,7100,500,16620,50,1,12130568,2826,-29.95,3.86,12,1.45,-778.00,6033.00,36950,20250211,-36.94,12340,20240805,88.82,36950,-36.94,20250211,21500,8.37,20250117,36950,-36.94,20250211,12340,88.82,20240805,2.84,N,304100,500,60 억,,164619,N,N,1598,N,00,N
20250311,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-550,5,-2.32,3889508250,170219,135.88,22850,23400,22500,30850,16650,23750,22850.01,1.36,0,15247,24916,24332,23916,23332,22916,24625,23625,61,7100,500,16620,50,1,12130568,2814,-29.82,3.85,12,1.40,-778.00,6033.00,36950,20250211,-37.21,12340,20240805,88.01,36950,-37.21,20250211,21500,7.91,20250117,36950,-37.21,20250211,12340,88.01,20240805,2.84,N,304100,500,60 억,,164619,N,N,471,N,00,N
20250311,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23050,-700,5,-2.95,3646173350,159705,127.49,22850,23400,22500,30850,16650,23750,22830.67,1.36,0,13667,24916,24332,23916,23332,22916,24625,23625,61,7100,500,16620,50,1,12130568,2796,-29.63,3.82,12,1.32,-778.00,6033.00,36950,20250211,-37.62,12340,20240805,86.79,36950,-37.62,20250211,21500,7.21,20250117,36950,-37.62,20250211,12340,86.79,20240805,2.84,N,304100,500,60 억,,164619,N,N,471,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 20250312 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 24000 700 2 3.00 6144953625 254709 143.36 23250 24700 22950 30250 16350 23300 24125.72 1.54 0 20867 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2911 -30.85 3.98 12 2.10 -778.00 6033.00 36950 20250211 -35.05 12340 20240805 94.49 36950 -35.05 20250211 21500 11.63 20250117 36950 -35.05 20250211 12340 94.49 20240805 2.78 N 304100 500 60 억 186684 N N 11 N 00 N
3 20250312 151108 57 100.00 KOSDAQ IT 서비스 N N N N N 23950 650 2 2.79 5857247500 242704 136.60 23250 24700 22950 30250 16350 23300 24133.30 1.54 0 21043 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2905 -30.78 3.97 12 2.00 -778.00 6033.00 36950 20250211 -35.18 12340 20240805 94.08 36950 -35.18 20250211 21500 11.40 20250117 36950 -35.18 20250211 12340 94.08 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
4 20250312 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 24000 700 2 3.00 5002660900 207017 116.52 23250 24700 22950 30250 16350 23300 24165.47 1.54 0 8657 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2911 -30.85 3.98 12 1.71 -778.00 6033.00 36950 20250211 -35.05 12340 20240805 94.49 36950 -35.05 20250211 21500 11.63 20250117 36950 -35.05 20250211 12340 94.49 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
5 20250312 131107 57 100.00 KOSDAQ IT 서비스 N N N N N 24400 1100 2 4.72 4024552650 166568 93.75 23250 24700 22950 30250 16350 23300 24161.63 1.54 0 10210 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2960 -31.36 4.04 12 1.37 -778.00 6033.00 36950 20250211 -33.96 12340 20240805 97.73 36950 -33.96 20250211 21500 13.49 20250117 36950 -33.96 20250211 12340 97.73 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
6 20250312 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 24650 1350 2 5.79 3571545350 148110 83.36 23250 24700 22950 30250 16350 23300 24114.15 1.54 0 10369 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2990 -31.68 4.09 12 1.22 -778.00 6033.00 36950 20250211 -33.29 12340 20240805 99.76 36950 -33.29 20250211 21500 14.65 20250117 36950 -33.29 20250211 12340 99.76 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
7 20250312 111103 57 100.00 KOSDAQ IT 서비스 N N N N N 24400 1100 2 4.72 2849358550 118689 66.80 23250 24650 22950 30250 16350 23300 24006.94 1.54 0 7664 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2960 -31.36 4.04 12 0.98 -778.00 6033.00 36950 20250211 -33.96 12340 20240805 97.73 36950 -33.96 20250211 21500 13.49 20250117 36950 -33.96 20250211 12340 97.73 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
8 20250312 101105 57 100.00 KOSDAQ IT 서비스 N N N N N 23800 500 2 2.15 1099883475 46859 26.37 23250 23900 22950 30250 16350 23300 23472.20 1.54 0 -4066 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2887 -30.59 3.94 12 0.39 -778.00 6033.00 36950 20250211 -35.59 12340 20240805 92.87 36950 -35.59 20250211 21500 10.70 20250117 36950 -35.59 20250211 12340 92.87 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
9 20250312 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 23350 50 2 0.21 294432900 12712 7.15 23250 23450 22950 30250 16350 23300 23161.79 1.54 0 -1863 23966 23632 23066 22732 22166 23800 22900 61 6950 500 16310 50 1 12130568 2832 -30.01 3.87 12 0.10 -778.00 6033.00 36950 20250211 -36.81 12340 20240805 89.22 36950 -36.81 20250211 21500 8.60 20250117 36950 -36.81 20250211 12340 89.22 20240805 2.78 N 304100 500 60 억 186684 N N 1598 N 00 N
10 20250311 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 23300 -450 5 -1.89 4015743000 175646 140.22 22850 23400 22500 30850 16650 23750 22862.53 1.36 0 15191 24916 24332 23916 23332 22916 24625 23625 61 7100 500 16620 50 1 12130568 2826 -29.95 3.86 12 1.45 -778.00 6033.00 36950 20250211 -36.94 12340 20240805 88.82 36950 -36.94 20250211 21500 8.37 20250117 36950 -36.94 20250211 12340 88.82 20240805 2.84 N 304100 500 60 억 164619 N N 1598 N 00 N
11 20250311 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 23200 -550 5 -2.32 3889508250 170219 135.88 22850 23400 22500 30850 16650 23750 22850.01 1.36 0 15247 24916 24332 23916 23332 22916 24625 23625 61 7100 500 16620 50 1 12130568 2814 -29.82 3.85 12 1.40 -778.00 6033.00 36950 20250211 -37.21 12340 20240805 88.01 36950 -37.21 20250211 21500 7.91 20250117 36950 -37.21 20250211 12340 88.01 20240805 2.84 N 304100 500 60 억 164619 N N 471 N 00 N
12 20250311 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 23050 -700 5 -2.95 3646173350 159705 127.49 22850 23400 22500 30850 16650 23750 22830.67 1.36 0 13667 24916 24332 23916 23332 22916 24625 23625 61 7100 500 16620 50 1 12130568 2796 -29.63 3.82 12 1.32 -778.00 6033.00 36950 20250211 -37.62 12340 20240805 86.79 36950 -37.62 20250211 21500 7.21 20250117 36950 -37.62 20250211 12340 86.79 20240805 2.84 N 304100 500 60 억 164619 N N 471 N 00 N