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
338220/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
20250312,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22250,300,2,1.37,1099753350,49454,25.93,22000,22400,22000,28500,15400,21950,22237.89,0.54,0,-3680,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3115,-19.69,61.46,12,0.35,-1130.00,362.00,39700,20240822,-43.95,21050,20250311,5.70,28300,-21.38,20250206,21050,5.70,20250311,39700,-43.95,20240822,21050,5.70,20250311,0.74,N,338220,100,13 억,,75348,N,N,45,N,00,N
20250312,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22250,300,2,1.37,970231950,43623,22.87,22000,22400,22000,28500,15400,21950,22241.29,0.54,0,-3729,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3115,-19.69,61.46,12,0.31,-1130.00,362.00,39700,20240822,-43.95,21050,20250311,5.70,28300,-21.38,20250206,21050,5.70,20250311,39700,-43.95,20240822,21050,5.70,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250312,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,250,2,1.14,813594175,36578,19.18,22000,22400,22000,28500,15400,21950,22242.72,0.54,0,-3858,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3108,-19.65,61.33,12,0.26,-1130.00,362.00,39700,20240822,-44.08,21050,20250311,5.46,28300,-21.55,20250206,21050,5.46,20250311,39700,-44.08,20240822,21050,5.46,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250312,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,250,2,1.14,762078425,34262,17.96,22000,22400,22000,28500,15400,21950,22242.67,0.54,0,-3689,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3108,-19.65,61.33,12,0.24,-1130.00,362.00,39700,20240822,-44.08,21050,20250311,5.46,28300,-21.55,20250206,21050,5.46,20250311,39700,-44.08,20240822,21050,5.46,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250312,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,250,2,1.14,656583900,29526,15.48,22000,22400,22000,28500,15400,21950,22237.48,0.54,0,-3374,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3108,-19.65,61.33,12,0.21,-1130.00,362.00,39700,20240822,-44.08,21050,20250311,5.46,28300,-21.55,20250206,21050,5.46,20250311,39700,-44.08,20240822,21050,5.46,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250312,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,400,2,1.82,567221850,25515,13.38,22000,22400,22000,28500,15400,21950,22230.92,0.54,0,-3198,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3129,-19.78,61.74,12,0.18,-1130.00,362.00,39700,20240822,-43.70,21050,20250311,6.18,28300,-21.02,20250206,21050,6.18,20250311,39700,-43.70,20240822,21050,6.18,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250312,101133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,400,2,1.82,446363250,20107,10.54,22000,22400,22000,28500,15400,21950,22199.40,0.54,0,-3125,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3129,-19.78,61.74,12,0.14,-1130.00,362.00,39700,20240822,-43.70,21050,20250311,6.18,28300,-21.02,20250206,21050,6.18,20250311,39700,-43.70,20240822,21050,6.18,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250312,091141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,100,2,0.46,157890275,7142,3.74,22000,22400,22000,28500,15400,21950,22107.29,0.54,0,-2413,22616,22282,21666,21332,20716,22425,21475,14,6550,100,15800,50,1,13999323,3087,-19.51,60.91,12,0.05,-1130.00,362.00,39700,20240822,-44.46,21050,20250311,4.75,28300,-22.08,20250206,21050,4.75,20250311,39700,-44.46,20240822,21050,4.75,20250311,0.74,N,338220,100,13 억,,75348,N,N,1291,N,00,N
20250311,161128,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,21950,-600,5,-2.66,4088079050,190162,214.03,21950,22000,21050,29300,15800,22550,21497.70,0.63,0,-12607,23483,23016,22583,22116,21683,23250,22350,14,6750,100,16230,50,1,13999323,3073,-19.42,60.64,12,1.36,-1130.00,362.00,39700,20240822,-44.71,21050,20250311,4.28,28300,-22.44,20250206,21050,4.28,20250311,39700,-44.71,20240822,21050,4.28,20250311,0.74,N,338220,100,13 억,,87684,N,N,1291,N,00,N
20250311,151131,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,21950,-600,5,-2.66,3978519675,185167,208.40,21950,21950,21050,29300,15800,22550,21486.08,0.63,0,-12455,23483,23016,22583,22116,21683,23250,22350,14,6750,100,16230,50,1,13999323,3073,-19.42,60.64,12,1.32,-1130.00,362.00,39700,20240822,-44.71,21050,20250311,4.28,28300,-22.44,20250206,21050,4.28,20250311,39700,-44.71,20240822,21050,4.28,20250311,0.74,N,338220,100,13 억,,87684,N,N,401,N,00,N
20250311,141134,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,21600,-950,5,-4.21,3566201375,166285,187.15,21950,21950,21050,29300,15800,22550,21446.28,0.63,0,-15396,23483,23016,22583,22116,21683,23250,22350,14,6750,100,16230,50,1,13999323,3024,-19.12,59.67,12,1.19,-1130.00,362.00,39700,20240822,-45.59,21050,20250311,2.61,28300,-23.67,20250206,21050,2.61,20250311,39700,-45.59,20240822,21050,2.61,20250311,0.74,N,338220,100,13 억,,87684,N,N,401,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 161136 57 100.00 KOSDAQ IT 서비스 N N N N N 22250 300 2 1.37 1099753350 49454 25.93 22000 22400 22000 28500 15400 21950 22237.89 0.54 0 -3680 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3115 -19.69 61.46 12 0.35 -1130.00 362.00 39700 20240822 -43.95 21050 20250311 5.70 28300 -21.38 20250206 21050 5.70 20250311 39700 -43.95 20240822 21050 5.70 20250311 0.74 N 338220 100 13 억 75348 N N 45 N 00 N
3 20250312 151137 57 100.00 KOSDAQ IT 서비스 N N N N N 22250 300 2 1.37 970231950 43623 22.87 22000 22400 22000 28500 15400 21950 22241.29 0.54 0 -3729 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3115 -19.69 61.46 12 0.31 -1130.00 362.00 39700 20240822 -43.95 21050 20250311 5.70 28300 -21.38 20250206 21050 5.70 20250311 39700 -43.95 20240822 21050 5.70 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
4 20250312 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 22200 250 2 1.14 813594175 36578 19.18 22000 22400 22000 28500 15400 21950 22242.72 0.54 0 -3858 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3108 -19.65 61.33 12 0.26 -1130.00 362.00 39700 20240822 -44.08 21050 20250311 5.46 28300 -21.55 20250206 21050 5.46 20250311 39700 -44.08 20240822 21050 5.46 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
5 20250312 131136 57 100.00 KOSDAQ IT 서비스 N N N N N 22200 250 2 1.14 762078425 34262 17.96 22000 22400 22000 28500 15400 21950 22242.67 0.54 0 -3689 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3108 -19.65 61.33 12 0.24 -1130.00 362.00 39700 20240822 -44.08 21050 20250311 5.46 28300 -21.55 20250206 21050 5.46 20250311 39700 -44.08 20240822 21050 5.46 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
6 20250312 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 22200 250 2 1.14 656583900 29526 15.48 22000 22400 22000 28500 15400 21950 22237.48 0.54 0 -3374 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3108 -19.65 61.33 12 0.21 -1130.00 362.00 39700 20240822 -44.08 21050 20250311 5.46 28300 -21.55 20250206 21050 5.46 20250311 39700 -44.08 20240822 21050 5.46 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
7 20250312 111131 57 100.00 KOSDAQ IT 서비스 N N N N N 22350 400 2 1.82 567221850 25515 13.38 22000 22400 22000 28500 15400 21950 22230.92 0.54 0 -3198 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3129 -19.78 61.74 12 0.18 -1130.00 362.00 39700 20240822 -43.70 21050 20250311 6.18 28300 -21.02 20250206 21050 6.18 20250311 39700 -43.70 20240822 21050 6.18 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
8 20250312 101133 57 100.00 KOSDAQ IT 서비스 N N N N N 22350 400 2 1.82 446363250 20107 10.54 22000 22400 22000 28500 15400 21950 22199.40 0.54 0 -3125 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3129 -19.78 61.74 12 0.14 -1130.00 362.00 39700 20240822 -43.70 21050 20250311 6.18 28300 -21.02 20250206 21050 6.18 20250311 39700 -43.70 20240822 21050 6.18 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
9 20250312 091141 57 100.00 KOSDAQ IT 서비스 N N N N N 22050 100 2 0.46 157890275 7142 3.74 22000 22400 22000 28500 15400 21950 22107.29 0.54 0 -2413 22616 22282 21666 21332 20716 22425 21475 14 6550 100 15800 50 1 13999323 3087 -19.51 60.91 12 0.05 -1130.00 362.00 39700 20240822 -44.46 21050 20250311 4.75 28300 -22.08 20250206 21050 4.75 20250311 39700 -44.46 20240822 21050 4.75 20250311 0.74 N 338220 100 13 억 75348 N N 1291 N 00 N
10 20250311 161128 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 21950 -600 5 -2.66 4088079050 190162 214.03 21950 22000 21050 29300 15800 22550 21497.70 0.63 0 -12607 23483 23016 22583 22116 21683 23250 22350 14 6750 100 16230 50 1 13999323 3073 -19.42 60.64 12 1.36 -1130.00 362.00 39700 20240822 -44.71 21050 20250311 4.28 28300 -22.44 20250206 21050 4.28 20250311 39700 -44.71 20240822 21050 4.28 20250311 0.74 N 338220 100 13 억 87684 N N 1291 N 00 N
11 20250311 151131 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 21950 -600 5 -2.66 3978519675 185167 208.40 21950 21950 21050 29300 15800 22550 21486.08 0.63 0 -12455 23483 23016 22583 22116 21683 23250 22350 14 6750 100 16230 50 1 13999323 3073 -19.42 60.64 12 1.32 -1130.00 362.00 39700 20240822 -44.71 21050 20250311 4.28 28300 -22.44 20250206 21050 4.28 20250311 39700 -44.71 20240822 21050 4.28 20250311 0.74 N 338220 100 13 억 87684 N N 401 N 00 N
12 20250311 141134 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 21600 -950 5 -4.21 3566201375 166285 187.15 21950 21950 21050 29300 15800 22550 21446.28 0.63 0 -15396 23483 23016 22583 22116 21683 23250 22350 14 6750 100 16230 50 1 13999323 3024 -19.12 59.67 12 1.19 -1130.00 362.00 39700 20240822 -45.59 21050 20250311 2.61 28300 -23.67 20250206 21050 2.61 20250311 39700 -45.59 20240822 21050 2.61 20250311 0.74 N 338220 100 13 억 87684 N N 401 N 00 N