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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25000,200,2,0.81,3276402575,131614,71.96,25050,25100,24600,32200,17400,24800,24893.87,1.60,0,-6122,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3033,-32.13,4.14,12,1.08,-778.00,6033.00,36950,20250211,-32.34,12340,20240805,102.59,36950,-32.34,20250211,21500,16.28,20250117,36950,-32.34,20250211,12340,102.59,20240805,2.77,N,304100,500,60 억,,194590,N,N,459,N,00,N
20250317,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,0,3,0.00,3115358075,125151,68.43,25050,25100,24600,32200,17400,24800,24892.79,1.60,0,-6703,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3008,-31.88,4.11,12,1.03,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24900,100,2,0.40,2610939775,104863,57.34,25050,25100,24600,32200,17400,24800,24898.58,1.60,0,-3875,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3021,-32.01,4.13,12,0.86,-778.00,6033.00,36950,20250211,-32.61,12340,20240805,101.78,36950,-32.61,20250211,21500,15.81,20250117,36950,-32.61,20250211,12340,101.78,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24950,150,2,0.60,2272696675,91321,49.93,25050,25100,24600,32200,17400,24800,24886.90,1.60,0,-5390,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3027,-32.07,4.14,12,0.75,-778.00,6033.00,36950,20250211,-32.48,12340,20240805,102.19,36950,-32.48,20250211,21500,16.05,20250117,36950,-32.48,20250211,12340,102.19,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,50,2,0.20,1918732500,77132,42.17,25050,25100,24600,32200,17400,24800,24875.96,1.60,0,-10721,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3014,-31.94,4.12,12,0.64,-778.00,6033.00,36950,20250211,-32.75,12340,20240805,101.38,36950,-32.75,20250211,21500,15.58,20250117,36950,-32.75,20250211,12340,101.38,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,111124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,50,2,0.20,1667183275,67000,36.63,25050,25100,24600,32200,17400,24800,24883.33,1.60,0,-10858,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3014,-31.94,4.12,12,0.55,-778.00,6033.00,36950,20250211,-32.75,12340,20240805,101.38,36950,-32.75,20250211,21500,15.58,20250117,36950,-32.75,20250211,12340,101.38,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24900,100,2,0.40,1290109025,51877,28.37,25050,25100,24600,32200,17400,24800,24868.61,1.60,0,-7785,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3021,-32.01,4.13,12,0.43,-778.00,6033.00,36950,20250211,-32.61,12340,20240805,101.78,36950,-32.61,20250211,21500,15.81,20250117,36950,-32.61,20250211,12340,101.78,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250317,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,0,3,0.00,553861450,22233,12.16,25050,25100,24750,32200,17400,24800,24911.68,1.60,0,-7497,26100,25450,24500,23850,22900,25775,24175,61,7400,500,17360,50,1,12130568,3008,-31.88,4.11,12,0.18,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.77,N,304100,500,60 억,,194590,N,N,204,N,00,N
20250314,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,1050,2,4.42,4422985625,180563,91.86,23600,25150,23550,30850,16650,23750,24493.50,1.61,0,15592,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,3008,-31.88,4.11,12,1.49,-778.00,6033.00,36950,20250211,-32.88,12340,20240805,100.97,36950,-32.88,20250211,21500,15.35,20250117,36950,-32.88,20250211,12340,100.97,20240805,2.82,N,304100,500,60 억,,195207,N,N,204,N,00,N
20250314,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,1100,2,4.63,4144143500,169332,86.14,23600,25150,23550,30850,16650,23750,24473.49,1.61,0,16492,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,3014,-31.94,4.12,12,1.40,-778.00,6033.00,36950,20250211,-32.75,12340,20240805,101.38,36950,-32.75,20250211,21500,15.58,20250117,36950,-32.75,20250211,12340,101.38,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,N,00,N
20250314,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24900,1150,2,4.84,3470520300,142239,72.36,23600,25150,23550,30850,16650,23750,24399.22,1.61,0,11684,25383,24566,24083,23266,22783,24325,23025,61,7100,500,16620,50,1,12130568,3021,-32.01,4.13,12,1.17,-778.00,6033.00,36950,20250211,-32.61,12340,20240805,101.78,36950,-32.61,20250211,21500,15.81,20250117,36950,-32.61,20250211,12340,101.78,20240805,2.82,N,304100,500,60 억,,195207,N,N,7,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 20250317 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 25000 200 2 0.81 3276402575 131614 71.96 25050 25100 24600 32200 17400 24800 24893.87 1.60 0 -6122 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3033 -32.13 4.14 12 1.08 -778.00 6033.00 36950 20250211 -32.34 12340 20240805 102.59 36950 -32.34 20250211 21500 16.28 20250117 36950 -32.34 20250211 12340 102.59 20240805 2.77 N 304100 500 60 억 194590 N N 459 N 00 N
3 20250317 151123 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 0 3 0.00 3115358075 125151 68.43 25050 25100 24600 32200 17400 24800 24892.79 1.60 0 -6703 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3008 -31.88 4.11 12 1.03 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
4 20250317 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 24900 100 2 0.40 2610939775 104863 57.34 25050 25100 24600 32200 17400 24800 24898.58 1.60 0 -3875 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3021 -32.01 4.13 12 0.86 -778.00 6033.00 36950 20250211 -32.61 12340 20240805 101.78 36950 -32.61 20250211 21500 15.81 20250117 36950 -32.61 20250211 12340 101.78 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
5 20250317 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 24950 150 2 0.60 2272696675 91321 49.93 25050 25100 24600 32200 17400 24800 24886.90 1.60 0 -5390 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3027 -32.07 4.14 12 0.75 -778.00 6033.00 36950 20250211 -32.48 12340 20240805 102.19 36950 -32.48 20250211 21500 16.05 20250117 36950 -32.48 20250211 12340 102.19 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
6 20250317 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 50 2 0.20 1918732500 77132 42.17 25050 25100 24600 32200 17400 24800 24875.96 1.60 0 -10721 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3014 -31.94 4.12 12 0.64 -778.00 6033.00 36950 20250211 -32.75 12340 20240805 101.38 36950 -32.75 20250211 21500 15.58 20250117 36950 -32.75 20250211 12340 101.38 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
7 20250317 111124 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 50 2 0.20 1667183275 67000 36.63 25050 25100 24600 32200 17400 24800 24883.33 1.60 0 -10858 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3014 -31.94 4.12 12 0.55 -778.00 6033.00 36950 20250211 -32.75 12340 20240805 101.38 36950 -32.75 20250211 21500 15.58 20250117 36950 -32.75 20250211 12340 101.38 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
8 20250317 101123 57 100.00 KOSDAQ IT 서비스 N N N N N 24900 100 2 0.40 1290109025 51877 28.37 25050 25100 24600 32200 17400 24800 24868.61 1.60 0 -7785 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3021 -32.01 4.13 12 0.43 -778.00 6033.00 36950 20250211 -32.61 12340 20240805 101.78 36950 -32.61 20250211 21500 15.81 20250117 36950 -32.61 20250211 12340 101.78 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
9 20250317 091126 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 0 3 0.00 553861450 22233 12.16 25050 25100 24750 32200 17400 24800 24911.68 1.60 0 -7497 26100 25450 24500 23850 22900 25775 24175 61 7400 500 17360 50 1 12130568 3008 -31.88 4.11 12 0.18 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.77 N 304100 500 60 억 194590 N N 204 N 00 N
10 20250314 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 1050 2 4.42 4422985625 180563 91.86 23600 25150 23550 30850 16650 23750 24493.50 1.61 0 15592 25383 24566 24083 23266 22783 24325 23025 61 7100 500 16620 50 1 12130568 3008 -31.88 4.11 12 1.49 -778.00 6033.00 36950 20250211 -32.88 12340 20240805 100.97 36950 -32.88 20250211 21500 15.35 20250117 36950 -32.88 20250211 12340 100.97 20240805 2.82 N 304100 500 60 억 195207 N N 204 N 00 N
11 20250314 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 1100 2 4.63 4144143500 169332 86.14 23600 25150 23550 30850 16650 23750 24473.49 1.61 0 16492 25383 24566 24083 23266 22783 24325 23025 61 7100 500 16620 50 1 12130568 3014 -31.94 4.12 12 1.40 -778.00 6033.00 36950 20250211 -32.75 12340 20240805 101.38 36950 -32.75 20250211 21500 15.58 20250117 36950 -32.75 20250211 12340 101.38 20240805 2.82 N 304100 500 60 억 195207 N N 7 N 00 N
12 20250314 141121 57 100.00 KOSDAQ IT 서비스 N N N N N 24900 1150 2 4.84 3470520300 142239 72.36 23600 25150 23550 30850 16650 23750 24399.22 1.61 0 11684 25383 24566 24083 23266 22783 24325 23025 61 7100 500 16620 50 1 12130568 3021 -32.01 4.13 12 1.17 -778.00 6033.00 36950 20250211 -32.61 12340 20240805 101.78 36950 -32.61 20250211 21500 15.81 20250117 36950 -32.61 20250211 12340 101.78 20240805 2.82 N 304100 500 60 억 195207 N N 7 N 00 N