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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23700,550,2,2.38,3489487700,148705,178.07,23250,23950,23000,30050,16250,23150,23465.33,0.75,0,-149,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3318,-20.97,65.47,12,1.06,-1130.00,362.00,39700,20240822,-40.30,21050,20250311,12.59,28300,-16.25,20250206,21050,12.59,20250311,39700,-40.30,20240822,21050,12.59,20250311,0.71,N,338220,100,13 억,,105122,N,N,868,N,00,N
20250318,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23625,475,2,2.05,3345846850,142640,170.81,23250,23950,23000,30050,16250,23150,23456.59,0.75,0,804,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3307,-20.91,65.26,12,1.02,-1130.00,362.00,39700,20240822,-40.49,21050,20250311,12.23,28300,-16.52,20250206,21050,12.23,20250311,39700,-40.49,20240822,21050,12.23,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250318,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23600,450,2,1.94,2853086375,121758,145.80,23250,23950,23000,30050,16250,23150,23432.45,0.75,0,-2275,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3304,-20.88,65.19,12,0.87,-1130.00,362.00,39700,20240822,-40.55,21050,20250311,12.11,28300,-16.61,20250206,21050,12.11,20250311,39700,-40.55,20240822,21050,12.11,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250318,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23400,250,2,1.08,1595942150,68639,82.19,23250,23600,23000,30050,16250,23150,23251.25,0.75,0,5471,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3276,-20.71,64.64,12,0.49,-1130.00,362.00,39700,20240822,-41.06,21050,20250311,11.16,28300,-17.31,20250206,21050,11.16,20250311,39700,-41.06,20240822,21050,11.16,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250318,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23250,100,2,0.43,1366215350,58791,70.40,23250,23600,23000,30050,16250,23150,23238.52,0.75,0,3534,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3255,-20.58,64.23,12,0.42,-1130.00,362.00,39700,20240822,-41.44,21050,20250311,10.45,28300,-17.84,20250206,21050,10.45,20250311,39700,-41.44,20240822,21050,10.45,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250318,111157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23150,0,3,0.00,1238788475,53318,63.85,23250,23600,23000,30050,16250,23150,23233.97,0.75,0,2615,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3241,-20.49,63.95,12,0.38,-1130.00,362.00,39700,20240822,-41.69,21050,20250311,9.98,28300,-18.20,20250206,21050,9.98,20250311,39700,-41.69,20240822,21050,9.98,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250318,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,50,2,0.22,879220475,37822,45.29,23250,23600,23000,30050,16250,23150,23246.28,0.75,0,1580,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3248,-20.53,64.09,12,0.27,-1130.00,362.00,39700,20240822,-41.56,21050,20250311,10.21,28300,-18.02,20250206,21050,10.21,20250311,39700,-41.56,20240822,21050,10.21,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250318,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23250,100,2,0.43,185284400,8001,9.58,23250,23300,23000,30050,16250,23150,23157.66,0.75,0,-1175,23850,23500,23000,22650,22150,23675,22825,14,6900,100,16660,50,1,13999323,3255,-20.58,64.23,12,0.06,-1130.00,362.00,39700,20240822,-41.44,21050,20250311,10.45,28300,-17.84,20250206,21050,10.45,20250311,39700,-41.44,20240822,21050,10.45,20250311,0.71,N,338220,100,13 억,,105122,N,N,1000,N,00,N
20250317,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23150,200,2,0.87,1911583825,82937,61.99,22950,23350,22500,29800,16100,22950,23048.36,0.79,0,-2338,23916,23432,22566,22082,21216,23675,22325,14,6850,100,16520,50,1,13999323,3241,-20.49,63.95,12,0.59,-1130.00,362.00,39700,20240822,-41.69,21050,20250311,9.98,28300,-18.20,20250206,21050,9.98,20250311,39700,-41.69,20240822,21050,9.98,20250311,0.73,N,338220,100,13 억,,110191,N,N,924,N,00,N
20250317,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,250,2,1.09,1832665675,79525,59.44,22950,23350,22500,29800,16100,22950,23045.15,0.79,0,-2154,23916,23432,22566,22082,21216,23675,22325,14,6850,100,16520,50,1,13999323,3248,-20.53,64.09,12,0.57,-1130.00,362.00,39700,20240822,-41.56,21050,20250311,10.21,28300,-18.02,20250206,21050,10.21,20250311,39700,-41.56,20240822,21050,10.21,20250311,0.73,N,338220,100,13 억,,110191,N,N,670,N,00,N
20250317,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23150,200,2,0.87,1567843525,68086,50.89,22950,23350,22500,29800,16100,22950,23027.40,0.79,0,742,23916,23432,22566,22082,21216,23675,22325,14,6850,100,16520,50,1,13999323,3241,-20.49,63.95,12,0.49,-1130.00,362.00,39700,20240822,-41.69,21050,20250311,9.98,28300,-18.20,20250206,21050,9.98,20250311,39700,-41.69,20240822,21050,9.98,20250311,0.73,N,338220,100,13 억,,110191,N,N,670,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 20250318 161155 57 100.00 KOSDAQ IT 서비스 N N N N N 23700 550 2 2.38 3489487700 148705 178.07 23250 23950 23000 30050 16250 23150 23465.33 0.75 0 -149 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3318 -20.97 65.47 12 1.06 -1130.00 362.00 39700 20240822 -40.30 21050 20250311 12.59 28300 -16.25 20250206 21050 12.59 20250311 39700 -40.30 20240822 21050 12.59 20250311 0.71 N 338220 100 13 억 105122 N N 868 N 00 N
3 20250318 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 23625 475 2 2.05 3345846850 142640 170.81 23250 23950 23000 30050 16250 23150 23456.59 0.75 0 804 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3307 -20.91 65.26 12 1.02 -1130.00 362.00 39700 20240822 -40.49 21050 20250311 12.23 28300 -16.52 20250206 21050 12.23 20250311 39700 -40.49 20240822 21050 12.23 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
4 20250318 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 23600 450 2 1.94 2853086375 121758 145.80 23250 23950 23000 30050 16250 23150 23432.45 0.75 0 -2275 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3304 -20.88 65.19 12 0.87 -1130.00 362.00 39700 20240822 -40.55 21050 20250311 12.11 28300 -16.61 20250206 21050 12.11 20250311 39700 -40.55 20240822 21050 12.11 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
5 20250318 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 23400 250 2 1.08 1595942150 68639 82.19 23250 23600 23000 30050 16250 23150 23251.25 0.75 0 5471 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3276 -20.71 64.64 12 0.49 -1130.00 362.00 39700 20240822 -41.06 21050 20250311 11.16 28300 -17.31 20250206 21050 11.16 20250311 39700 -41.06 20240822 21050 11.16 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
6 20250318 121159 57 100.00 KOSDAQ IT 서비스 N N N N N 23250 100 2 0.43 1366215350 58791 70.40 23250 23600 23000 30050 16250 23150 23238.52 0.75 0 3534 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3255 -20.58 64.23 12 0.42 -1130.00 362.00 39700 20240822 -41.44 21050 20250311 10.45 28300 -17.84 20250206 21050 10.45 20250311 39700 -41.44 20240822 21050 10.45 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
7 20250318 111157 57 100.00 KOSDAQ IT 서비스 N N N N N 23150 0 3 0.00 1238788475 53318 63.85 23250 23600 23000 30050 16250 23150 23233.97 0.75 0 2615 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3241 -20.49 63.95 12 0.38 -1130.00 362.00 39700 20240822 -41.69 21050 20250311 9.98 28300 -18.20 20250206 21050 9.98 20250311 39700 -41.69 20240822 21050 9.98 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
8 20250318 101200 57 100.00 KOSDAQ IT 서비스 N N N N N 23200 50 2 0.22 879220475 37822 45.29 23250 23600 23000 30050 16250 23150 23246.28 0.75 0 1580 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3248 -20.53 64.09 12 0.27 -1130.00 362.00 39700 20240822 -41.56 21050 20250311 10.21 28300 -18.02 20250206 21050 10.21 20250311 39700 -41.56 20240822 21050 10.21 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
9 20250318 091203 57 100.00 KOSDAQ IT 서비스 N N N N N 23250 100 2 0.43 185284400 8001 9.58 23250 23300 23000 30050 16250 23150 23157.66 0.75 0 -1175 23850 23500 23000 22650 22150 23675 22825 14 6900 100 16660 50 1 13999323 3255 -20.58 64.23 12 0.06 -1130.00 362.00 39700 20240822 -41.44 21050 20250311 10.45 28300 -17.84 20250206 21050 10.45 20250311 39700 -41.44 20240822 21050 10.45 20250311 0.71 N 338220 100 13 억 105122 N N 1000 N 00 N
10 20250317 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 23150 200 2 0.87 1911583825 82937 61.99 22950 23350 22500 29800 16100 22950 23048.36 0.79 0 -2338 23916 23432 22566 22082 21216 23675 22325 14 6850 100 16520 50 1 13999323 3241 -20.49 63.95 12 0.59 -1130.00 362.00 39700 20240822 -41.69 21050 20250311 9.98 28300 -18.20 20250206 21050 9.98 20250311 39700 -41.69 20240822 21050 9.98 20250311 0.73 N 338220 100 13 억 110191 N N 924 N 00 N
11 20250317 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 23200 250 2 1.09 1832665675 79525 59.44 22950 23350 22500 29800 16100 22950 23045.15 0.79 0 -2154 23916 23432 22566 22082 21216 23675 22325 14 6850 100 16520 50 1 13999323 3248 -20.53 64.09 12 0.57 -1130.00 362.00 39700 20240822 -41.56 21050 20250311 10.21 28300 -18.02 20250206 21050 10.21 20250311 39700 -41.56 20240822 21050 10.21 20250311 0.73 N 338220 100 13 억 110191 N N 670 N 00 N
12 20250317 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 23150 200 2 0.87 1567843525 68086 50.89 22950 23350 22500 29800 16100 22950 23027.40 0.79 0 742 23916 23432 22566 22082 21216 23675 22325 14 6850 100 16520 50 1 13999323 3241 -20.49 63.95 12 0.49 -1130.00 362.00 39700 20240822 -41.69 21050 20250311 9.98 28300 -18.20 20250206 21050 9.98 20250311 39700 -41.69 20240822 21050 9.98 20250311 0.73 N 338220 100 13 억 110191 N N 670 N 00 N