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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-300,5,-1.31,3599961850,158861,77.88,22850,23100,22450,29700,16000,22850,22661.36,0.65,0,-16310,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3157,-19.96,62.29,12,1.13,-1130.00,362.00,39700,20240822,-43.20,21700,20241115,3.92,28300,-20.32,20250206,22450,0.45,20250306,39700,-43.20,20240822,21700,3.92,20241115,0.76,N,338220,100,13 억,,91605,N,N,112,N,00,N
20250306,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-300,5,-1.31,3474454900,153298,75.15,22850,23100,22450,29700,16000,22850,22664.71,0.65,0,-16388,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3157,-19.96,62.29,12,1.10,-1130.00,362.00,39700,20240822,-43.20,21700,20241115,3.92,28300,-20.32,20250206,22450,0.45,20250306,39700,-43.20,20240822,21700,3.92,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250306,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,0,3,0.00,3012651000,132901,65.15,22850,23100,22450,29700,16000,22850,22668.38,0.65,0,-14797,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3199,-20.22,63.12,12,0.95,-1130.00,362.00,39700,20240822,-42.44,21700,20241115,5.30,28300,-19.26,20250206,22450,1.78,20250306,39700,-42.44,20240822,21700,5.30,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250306,131113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23000,150,2,0.66,2710478025,119724,58.69,22850,23050,22450,29700,16000,22850,22639.39,0.65,0,-9967,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3220,-20.35,63.54,12,0.86,-1130.00,362.00,39700,20240822,-42.07,21700,20241115,5.99,28300,-18.73,20250206,22450,2.45,20250306,39700,-42.07,20240822,21700,5.99,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250306,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22750,-100,5,-0.44,2420659775,107042,52.47,22850,22950,22450,29700,16000,22850,22614.11,0.65,0,-13155,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3185,-20.13,62.85,12,0.76,-1130.00,362.00,39700,20240822,-42.70,21700,20241115,4.84,28300,-19.61,20250206,22450,1.34,20250306,39700,-42.70,20240822,21700,4.84,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250306,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,0,3,0.00,2263035900,100114,49.08,22850,22950,22450,29700,16000,22850,22604.59,0.65,0,-12201,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3199,-20.22,63.12,12,0.72,-1130.00,362.00,39700,20240822,-42.44,21700,20241115,5.30,28300,-19.26,20250206,22450,1.78,20250306,39700,-42.44,20240822,21700,5.30,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250306,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,-350,5,-1.53,1698308350,75156,36.84,22850,22950,22450,29700,16000,22850,22597.11,0.65,0,-17378,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3150,-19.91,62.15,12,0.54,-1130.00,362.00,39700,20240822,-43.32,21700,20241115,3.69,28300,-20.49,20250206,22450,0.22,20250306,39700,-43.32,20240822,21700,3.69,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250306,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-300,5,-1.31,694805325,30670,15.03,22850,22950,22500,29700,16000,22850,22654.23,0.65,0,-15447,24383,23616,23133,22366,21883,23375,22125,14,6850,100,16450,50,1,13999323,3157,-19.96,62.29,12,0.22,-1130.00,362.00,39700,20240822,-43.20,21700,20241115,3.92,28300,-20.32,20250206,22500,0.22,20250306,39700,-43.20,20240822,21700,3.92,20241115,0.76,N,338220,100,13 억,,91605,N,N,192,N,00,N
20250305,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,-650,5,-2.77,4658236000,202940,244.01,23650,23900,22650,30550,16450,23500,22953.62,0.83,0,-65592,24333,23916,23283,22866,22233,24125,23075,14,7050,100,16920,50,1,13999323,3199,-20.22,63.12,12,1.45,-1130.00,362.00,39700,20240822,-42.44,21700,20241115,5.30,28300,-19.26,20250206,22500,1.56,20250203,39700,-42.44,20240822,21700,5.30,20241115,0.82,N,338220,100,13 억,,116714,N,N,192,N,00,N
20250305,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,-650,5,-2.77,4519517450,196868,236.71,23650,23900,22650,30550,16450,23500,22956.81,0.83,0,-64023,24333,23916,23283,22866,22233,24125,23075,14,7050,100,16920,50,1,13999323,3199,-20.22,63.12,12,1.41,-1130.00,362.00,39700,20240822,-42.44,21700,20241115,5.30,28300,-19.26,20250206,22500,1.56,20250203,39700,-42.44,20240822,21700,5.30,20241115,0.82,N,338220,100,13 억,,116714,N,N,307,N,00,N
20250305,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22800,-700,5,-2.98,3984131200,173378,208.47,23650,23900,22650,30550,16450,23500,22979.14,0.83,0,-56379,24333,23916,23283,22866,22233,24125,23075,14,7050,100,16920,50,1,13999323,3192,-20.18,62.98,12,1.24,-1130.00,362.00,39700,20240822,-42.57,21700,20241115,5.07,28300,-19.43,20250206,22500,1.33,20250203,39700,-42.57,20240822,21700,5.07,20241115,0.82,N,338220,100,13 억,,116714,N,N,307,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 20250306 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 -300 5 -1.31 3599961850 158861 77.88 22850 23100 22450 29700 16000 22850 22661.36 0.65 0 -16310 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3157 -19.96 62.29 12 1.13 -1130.00 362.00 39700 20240822 -43.20 21700 20241115 3.92 28300 -20.32 20250206 22450 0.45 20250306 39700 -43.20 20240822 21700 3.92 20241115 0.76 N 338220 100 13 억 91605 N N 112 N 00 N
3 20250306 151114 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 -300 5 -1.31 3474454900 153298 75.15 22850 23100 22450 29700 16000 22850 22664.71 0.65 0 -16388 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3157 -19.96 62.29 12 1.10 -1130.00 362.00 39700 20240822 -43.20 21700 20241115 3.92 28300 -20.32 20250206 22450 0.45 20250306 39700 -43.20 20240822 21700 3.92 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
4 20250306 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 22850 0 3 0.00 3012651000 132901 65.15 22850 23100 22450 29700 16000 22850 22668.38 0.65 0 -14797 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3199 -20.22 63.12 12 0.95 -1130.00 362.00 39700 20240822 -42.44 21700 20241115 5.30 28300 -19.26 20250206 22450 1.78 20250306 39700 -42.44 20240822 21700 5.30 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
5 20250306 131113 57 100.00 KOSDAQ IT 서비스 N N N N N 23000 150 2 0.66 2710478025 119724 58.69 22850 23050 22450 29700 16000 22850 22639.39 0.65 0 -9967 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3220 -20.35 63.54 12 0.86 -1130.00 362.00 39700 20240822 -42.07 21700 20241115 5.99 28300 -18.73 20250206 22450 2.45 20250306 39700 -42.07 20240822 21700 5.99 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
6 20250306 121113 57 100.00 KOSDAQ IT 서비스 N N N N N 22750 -100 5 -0.44 2420659775 107042 52.47 22850 22950 22450 29700 16000 22850 22614.11 0.65 0 -13155 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3185 -20.13 62.85 12 0.76 -1130.00 362.00 39700 20240822 -42.70 21700 20241115 4.84 28300 -19.61 20250206 22450 1.34 20250306 39700 -42.70 20240822 21700 4.84 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
7 20250306 111109 57 100.00 KOSDAQ IT 서비스 N N N N N 22850 0 3 0.00 2263035900 100114 49.08 22850 22950 22450 29700 16000 22850 22604.59 0.65 0 -12201 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3199 -20.22 63.12 12 0.72 -1130.00 362.00 39700 20240822 -42.44 21700 20241115 5.30 28300 -19.26 20250206 22450 1.78 20250306 39700 -42.44 20240822 21700 5.30 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
8 20250306 101112 57 100.00 KOSDAQ IT 서비스 N N N N N 22500 -350 5 -1.53 1698308350 75156 36.84 22850 22950 22450 29700 16000 22850 22597.11 0.65 0 -17378 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3150 -19.91 62.15 12 0.54 -1130.00 362.00 39700 20240822 -43.32 21700 20241115 3.69 28300 -20.49 20250206 22450 0.22 20250306 39700 -43.32 20240822 21700 3.69 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
9 20250306 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 -300 5 -1.31 694805325 30670 15.03 22850 22950 22500 29700 16000 22850 22654.23 0.65 0 -15447 24383 23616 23133 22366 21883 23375 22125 14 6850 100 16450 50 1 13999323 3157 -19.96 62.29 12 0.22 -1130.00 362.00 39700 20240822 -43.20 21700 20241115 3.92 28300 -20.32 20250206 22500 0.22 20250306 39700 -43.20 20240822 21700 3.92 20241115 0.76 N 338220 100 13 억 91605 N N 192 N 00 N
10 20250305 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 22850 -650 5 -2.77 4658236000 202940 244.01 23650 23900 22650 30550 16450 23500 22953.62 0.83 0 -65592 24333 23916 23283 22866 22233 24125 23075 14 7050 100 16920 50 1 13999323 3199 -20.22 63.12 12 1.45 -1130.00 362.00 39700 20240822 -42.44 21700 20241115 5.30 28300 -19.26 20250206 22500 1.56 20250203 39700 -42.44 20240822 21700 5.30 20241115 0.82 N 338220 100 13 억 116714 N N 192 N 00 N
11 20250305 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 22850 -650 5 -2.77 4519517450 196868 236.71 23650 23900 22650 30550 16450 23500 22956.81 0.83 0 -64023 24333 23916 23283 22866 22233 24125 23075 14 7050 100 16920 50 1 13999323 3199 -20.22 63.12 12 1.41 -1130.00 362.00 39700 20240822 -42.44 21700 20241115 5.30 28300 -19.26 20250206 22500 1.56 20250203 39700 -42.44 20240822 21700 5.30 20241115 0.82 N 338220 100 13 억 116714 N N 307 N 00 N
12 20250305 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 22800 -700 5 -2.98 3984131200 173378 208.47 23650 23900 22650 30550 16450 23500 22979.14 0.83 0 -56379 24333 23916 23283 22866 22233 24125 23075 14 7050 100 16920 50 1 13999323 3192 -20.18 62.98 12 1.24 -1130.00 362.00 39700 20240822 -42.57 21700 20241115 5.07 28300 -19.43 20250206 22500 1.33 20250203 39700 -42.57 20240822 21700 5.07 20241115 0.82 N 338220 100 13 억 116714 N N 307 N 00 N