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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-250,5,-1.04,4734729200,195562,76.21,24850,24900,23600,31200,16800,24000,24211.18,1.71,0,-24724,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2881,-30.53,3.94,12,1.61,-778.00,6033.00,36950,20250211,-35.72,12340,20240805,92.46,36950,-35.72,20250211,21500,10.47,20250117,36950,-35.72,20250211,12340,92.46,20240805,2.78,N,304100,500,60 억,,207278,N,N,7,N,00,N
20250313,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23850,-150,5,-0.62,4590495250,189498,73.85,24850,24900,23600,31200,16800,24000,24224.51,1.71,0,-26380,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2893,-30.66,3.95,12,1.56,-778.00,6033.00,36950,20250211,-35.45,12340,20240805,93.27,36950,-35.45,20250211,21500,10.93,20250117,36950,-35.45,20250211,12340,93.27,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
20250313,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23700,-300,5,-1.25,4038718975,166208,64.77,24850,24900,23700,31200,16800,24000,24299.19,1.71,0,-32555,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2875,-30.46,3.93,12,1.37,-778.00,6033.00,36950,20250211,-35.86,12340,20240805,92.06,36950,-35.86,20250211,21500,10.23,20250117,36950,-35.86,20250211,12340,92.06,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
20250313,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23925,-75,5,-0.31,3541349400,145294,56.62,24850,24900,23900,31200,16800,24000,24373.68,1.71,0,-39841,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2902,-30.75,3.97,12,1.20,-778.00,6033.00,36950,20250211,-35.25,12340,20240805,93.88,36950,-35.25,20250211,21500,11.28,20250117,36950,-35.25,20250211,12340,93.88,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
20250313,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,50,2,0.21,3036935700,124276,48.43,24850,24900,24050,31200,16800,24000,24437.02,1.71,0,-34624,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2917,-30.91,3.99,12,1.02,-778.00,6033.00,36950,20250211,-34.91,12340,20240805,94.89,36950,-34.91,20250211,21500,11.86,20250117,36950,-34.91,20250211,12340,94.89,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
20250313,111116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24200,200,2,0.83,2603135475,106271,41.41,24850,24900,24100,31200,16800,24000,24495.26,1.71,0,-31284,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2936,-31.11,4.01,12,0.88,-778.00,6033.00,36950,20250211,-34.51,12340,20240805,96.11,36950,-34.51,20250211,21500,12.56,20250117,36950,-34.51,20250211,12340,96.11,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
20250313,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,100,2,0.42,2157663000,87874,34.24,24850,24900,24100,31200,16800,24000,24554.05,1.71,0,-29110,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2923,-30.98,3.99,12,0.72,-778.00,6033.00,36950,20250211,-34.78,12340,20240805,95.30,36950,-34.78,20250211,21500,12.09,20250117,36950,-34.78,20250211,12340,95.30,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
20250313,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,500,2,2.08,996649750,40299,15.70,24850,24900,24450,31200,16800,24000,24731.38,1.71,0,-14841,25633,24816,23883,23066,22133,25225,23475,61,7200,500,16800,50,1,12130568,2972,-31.49,4.06,12,0.33,-778.00,6033.00,36950,20250211,-33.69,12340,20240805,98.54,36950,-33.69,20250211,21500,13.95,20250117,36950,-33.69,20250211,12340,98.54,20240805,2.78,N,304100,500,60 억,,207278,N,N,11,N,00,N
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
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 20250313 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 23750 -250 5 -1.04 4734729200 195562 76.21 24850 24900 23600 31200 16800 24000 24211.18 1.71 0 -24724 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2881 -30.53 3.94 12 1.61 -778.00 6033.00 36950 20250211 -35.72 12340 20240805 92.46 36950 -35.72 20250211 21500 10.47 20250117 36950 -35.72 20250211 12340 92.46 20240805 2.78 N 304100 500 60 억 207278 N N 7 N 00 N
3 20250313 151114 57 100.00 KOSDAQ IT 서비스 N N N N N 23850 -150 5 -0.62 4590495250 189498 73.85 24850 24900 23600 31200 16800 24000 24224.51 1.71 0 -26380 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2893 -30.66 3.95 12 1.56 -778.00 6033.00 36950 20250211 -35.45 12340 20240805 93.27 36950 -35.45 20250211 21500 10.93 20250117 36950 -35.45 20250211 12340 93.27 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
4 20250313 141114 57 100.00 KOSDAQ IT 서비스 N N N N N 23700 -300 5 -1.25 4038718975 166208 64.77 24850 24900 23700 31200 16800 24000 24299.19 1.71 0 -32555 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2875 -30.46 3.93 12 1.37 -778.00 6033.00 36950 20250211 -35.86 12340 20240805 92.06 36950 -35.86 20250211 21500 10.23 20250117 36950 -35.86 20250211 12340 92.06 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
5 20250313 131114 57 100.00 KOSDAQ IT 서비스 N N N N N 23925 -75 5 -0.31 3541349400 145294 56.62 24850 24900 23900 31200 16800 24000 24373.68 1.71 0 -39841 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2902 -30.75 3.97 12 1.20 -778.00 6033.00 36950 20250211 -35.25 12340 20240805 93.88 36950 -35.25 20250211 21500 11.28 20250117 36950 -35.25 20250211 12340 93.88 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
6 20250313 121113 57 100.00 KOSDAQ IT 서비스 N N N N N 24050 50 2 0.21 3036935700 124276 48.43 24850 24900 24050 31200 16800 24000 24437.02 1.71 0 -34624 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2917 -30.91 3.99 12 1.02 -778.00 6033.00 36950 20250211 -34.91 12340 20240805 94.89 36950 -34.91 20250211 21500 11.86 20250117 36950 -34.91 20250211 12340 94.89 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
7 20250313 111116 57 100.00 KOSDAQ IT 서비스 N N N N N 24200 200 2 0.83 2603135475 106271 41.41 24850 24900 24100 31200 16800 24000 24495.26 1.71 0 -31284 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2936 -31.11 4.01 12 0.88 -778.00 6033.00 36950 20250211 -34.51 12340 20240805 96.11 36950 -34.51 20250211 21500 12.56 20250117 36950 -34.51 20250211 12340 96.11 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
8 20250313 101113 57 100.00 KOSDAQ IT 서비스 N N N N N 24100 100 2 0.42 2157663000 87874 34.24 24850 24900 24100 31200 16800 24000 24554.05 1.71 0 -29110 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2923 -30.98 3.99 12 0.72 -778.00 6033.00 36950 20250211 -34.78 12340 20240805 95.30 36950 -34.78 20250211 21500 12.09 20250117 36950 -34.78 20250211 12340 95.30 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
9 20250313 091116 57 100.00 KOSDAQ IT 서비스 N N N N N 24500 500 2 2.08 996649750 40299 15.70 24850 24900 24450 31200 16800 24000 24731.38 1.71 0 -14841 25633 24816 23883 23066 22133 25225 23475 61 7200 500 16800 50 1 12130568 2972 -31.49 4.06 12 0.33 -778.00 6033.00 36950 20250211 -33.69 12340 20240805 98.54 36950 -33.69 20250211 21500 13.95 20250117 36950 -33.69 20250211 12340 98.54 20240805 2.78 N 304100 500 60 억 207278 N N 11 N 00 N
10 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
11 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
12 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