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
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
20250313,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,-350,5,-1.57,1394229800,63195,124.34,22250,22600,21750,28900,15600,22250,22062.30,0.52,0,-1385,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3066,-19.38,60.50,12,0.45,-1130.00,362.00,39700,20240822,-44.84,21050,20250311,4.04,28300,-22.61,20250206,21050,4.04,20250311,39700,-44.84,20240822,21050,4.04,20250311,0.74,N,338220,100,13 억,,72468,N,N,12,N,00,N
20250313,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,-350,5,-1.57,1350230475,61185,120.38,22250,22600,21750,28900,15600,22250,22067.69,0.52,0,-1277,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3066,-19.38,60.50,12,0.44,-1130.00,362.00,39700,20240822,-44.84,21050,20250311,4.04,28300,-22.61,20250206,21050,4.04,20250311,39700,-44.84,20240822,21050,4.04,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N
20250313,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-500,5,-2.25,1139740825,51532,101.39,22250,22600,21750,28900,15600,22250,22116.88,0.52,0,-1703,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3045,-19.25,60.08,12,0.37,-1130.00,362.00,39700,20240822,-45.21,21050,20250311,3.33,28300,-23.14,20250206,21050,3.33,20250311,39700,-45.21,20240822,21050,3.33,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N
20250313,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21975,-275,5,-1.24,991383775,44754,88.05,22250,22600,21950,28900,15600,22250,22151.62,0.52,0,-1729,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3076,-19.45,60.70,12,0.32,-1130.00,362.00,39700,20240822,-44.65,21050,20250311,4.39,28300,-22.35,20250206,21050,4.39,20250311,39700,-44.65,20240822,21050,4.39,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N
20250313,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,-200,5,-0.90,814777400,36727,72.26,22250,22600,22000,28900,15600,22250,22184.51,0.52,0,-1278,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3087,-19.51,60.91,12,0.26,-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,,72468,N,N,45,N,00,N
20250313,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,-50,5,-0.22,591266500,26609,52.35,22250,22600,22050,28900,15600,22250,22220.43,0.52,0,-331,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3108,-19.65,61.33,12,0.19,-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,,72468,N,N,45,N,00,N
20250313,101142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22150,-100,5,-0.45,390691975,17569,34.57,22250,22600,22050,28900,15600,22250,22237.50,0.52,0,-1419,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3101,-19.60,61.19,12,0.13,-1130.00,362.00,39700,20240822,-44.21,21050,20250311,5.23,28300,-21.73,20250206,21050,5.23,20250311,39700,-44.21,20240822,21050,5.23,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N
20250313,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,50,2,0.22,135347725,6039,11.88,22250,22600,22250,28900,15600,22250,22415.15,0.52,0,398,22616,22432,22216,22032,21816,22525,22125,14,6650,100,16020,50,1,13999323,3122,-19.73,61.60,12,0.04,-1130.00,362.00,39700,20240822,-43.83,21050,20250311,5.94,28300,-21.20,20250206,21050,5.94,20250311,39700,-43.83,20240822,21050,5.94,20250311,0.74,N,338220,100,13 억,,72468,N,N,45,N,00,N
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
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 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 21900 -350 5 -1.57 1394229800 63195 124.34 22250 22600 21750 28900 15600 22250 22062.30 0.52 0 -1385 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3066 -19.38 60.50 12 0.45 -1130.00 362.00 39700 20240822 -44.84 21050 20250311 4.04 28300 -22.61 20250206 21050 4.04 20250311 39700 -44.84 20240822 21050 4.04 20250311 0.74 N 338220 100 13 억 72468 N N 12 N 00 N
3 20250313 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 21900 -350 5 -1.57 1350230475 61185 120.38 22250 22600 21750 28900 15600 22250 22067.69 0.52 0 -1277 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3066 -19.38 60.50 12 0.44 -1130.00 362.00 39700 20240822 -44.84 21050 20250311 4.04 28300 -22.61 20250206 21050 4.04 20250311 39700 -44.84 20240822 21050 4.04 20250311 0.74 N 338220 100 13 억 72468 N N 45 N 00 N
4 20250313 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 21750 -500 5 -2.25 1139740825 51532 101.39 22250 22600 21750 28900 15600 22250 22116.88 0.52 0 -1703 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3045 -19.25 60.08 12 0.37 -1130.00 362.00 39700 20240822 -45.21 21050 20250311 3.33 28300 -23.14 20250206 21050 3.33 20250311 39700 -45.21 20240822 21050 3.33 20250311 0.74 N 338220 100 13 억 72468 N N 45 N 00 N
5 20250313 131143 57 100.00 KOSDAQ IT 서비스 N N N N N 21975 -275 5 -1.24 991383775 44754 88.05 22250 22600 21950 28900 15600 22250 22151.62 0.52 0 -1729 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3076 -19.45 60.70 12 0.32 -1130.00 362.00 39700 20240822 -44.65 21050 20250311 4.39 28300 -22.35 20250206 21050 4.39 20250311 39700 -44.65 20240822 21050 4.39 20250311 0.74 N 338220 100 13 억 72468 N N 45 N 00 N
6 20250313 121143 57 100.00 KOSDAQ IT 서비스 N N N N N 22050 -200 5 -0.90 814777400 36727 72.26 22250 22600 22000 28900 15600 22250 22184.51 0.52 0 -1278 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3087 -19.51 60.91 12 0.26 -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 72468 N N 45 N 00 N
7 20250313 111145 57 100.00 KOSDAQ IT 서비스 N N N N N 22200 -50 5 -0.22 591266500 26609 52.35 22250 22600 22050 28900 15600 22250 22220.43 0.52 0 -331 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3108 -19.65 61.33 12 0.19 -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 72468 N N 45 N 00 N
8 20250313 101142 57 100.00 KOSDAQ IT 서비스 N N N N N 22150 -100 5 -0.45 390691975 17569 34.57 22250 22600 22050 28900 15600 22250 22237.50 0.52 0 -1419 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3101 -19.60 61.19 12 0.13 -1130.00 362.00 39700 20240822 -44.21 21050 20250311 5.23 28300 -21.73 20250206 21050 5.23 20250311 39700 -44.21 20240822 21050 5.23 20250311 0.74 N 338220 100 13 억 72468 N N 45 N 00 N
9 20250313 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 50 2 0.22 135347725 6039 11.88 22250 22600 22250 28900 15600 22250 22415.15 0.52 0 398 22616 22432 22216 22032 21816 22525 22125 14 6650 100 16020 50 1 13999323 3122 -19.73 61.60 12 0.04 -1130.00 362.00 39700 20240822 -43.83 21050 20250311 5.94 28300 -21.20 20250206 21050 5.94 20250311 39700 -43.83 20240822 21050 5.94 20250311 0.74 N 338220 100 13 억 72468 N N 45 N 00 N
10 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
11 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
12 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