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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22000,-1450,5,-6.18,7763075075,347153,137.78,23450,23500,21800,30450,16450,23450,22360.86,1.12,0,-400,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2669,-28.28,3.65,12,2.86,-778.00,6033.00,36950,20250211,-40.46,12340,20240805,78.28,36950,-40.46,20250211,21500,2.33,20250117,36950,-40.46,20250211,12340,78.28,20240805,2.80,N,304100,500,60 억,,135437,N,N,371,N,00,N
20250321,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,-1550,5,-6.61,7396988575,330451,131.15,23450,23500,21800,30450,16450,23450,22381.29,1.12,0,103,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2657,-28.15,3.63,12,2.72,-778.00,6033.00,36950,20250211,-40.73,12340,20240805,77.47,36950,-40.73,20250211,21500,1.86,20250117,36950,-40.73,20250211,12340,77.47,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250321,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,-1250,5,-5.33,5719779950,254256,100.91,23450,23500,22150,30450,16450,23450,22492.38,1.12,0,-5487,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2693,-28.53,3.68,12,2.10,-778.00,6033.00,36950,20250211,-39.92,12340,20240805,79.90,36950,-39.92,20250211,21500,3.26,20250117,36950,-39.92,20250211,12340,79.90,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250321,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22250,-1200,5,-5.12,4775814550,211795,84.06,23450,23500,22150,30450,16450,23450,22544.96,1.12,0,-5377,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2699,-28.60,3.69,12,1.75,-778.00,6033.00,36950,20250211,-39.78,12340,20240805,80.31,36950,-39.78,20250211,21500,3.49,20250117,36950,-39.78,20250211,12340,80.31,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250321,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-1150,5,-4.90,4169763700,184616,73.27,23450,23500,22150,30450,16450,23450,22581.44,1.12,0,1633,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2705,-28.66,3.70,12,1.52,-778.00,6033.00,36950,20250211,-39.65,12340,20240805,80.71,36950,-39.65,20250211,21500,3.72,20250117,36950,-39.65,20250211,12340,80.71,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250321,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-1150,5,-4.90,3580599675,158226,62.80,23450,23500,22150,30450,16450,23450,22624.44,1.12,0,3088,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2705,-28.66,3.70,12,1.30,-778.00,6033.00,36950,20250211,-39.65,12340,20240805,80.71,36950,-39.65,20250211,21500,3.72,20250117,36950,-39.65,20250211,12340,80.71,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250321,101139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-900,5,-3.84,2247226500,98580,39.13,23450,23500,22450,30450,16450,23450,22789.27,1.12,0,10977,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2735,-28.98,3.74,12,0.81,-778.00,6033.00,36950,20250211,-38.97,12340,20240805,82.74,36950,-38.97,20250211,21500,4.88,20250117,36950,-38.97,20250211,12340,82.74,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250321,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-350,5,-1.49,496133950,21383,8.49,23450,23500,23000,30450,16450,23450,23190.11,1.12,0,3161,26483,24966,24083,22566,21683,24525,22125,61,7000,500,16410,50,1,12130568,2802,-29.69,3.83,12,0.18,-778.00,6033.00,36950,20250211,-37.48,12340,20240805,87.20,36950,-37.48,20250211,21500,7.44,20250117,36950,-37.48,20250211,12340,87.20,20240805,2.80,N,304100,500,60 억,,135437,N,N,248,N,00,N
20250320,161750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23450,-1900,5,-7.50,5993986600,249102,120.20,25350,25600,23200,32950,17750,25350,24062.98,1.48,0,-59906,26350,25850,25050,24550,23750,26100,24800,61,7600,500,17740,50,1,12130568,2845,-30.14,3.89,12,2.05,-778.00,6033.00,36950,20250211,-36.54,12340,20240805,90.03,36950,-36.54,20250211,21500,9.07,20250117,36950,-36.54,20250211,12340,90.03,20240805,2.81,N,304100,500,60 억,,179120,N,N,248,N,00,N
20250320,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23500,-1850,5,-7.30,5711124525,237045,114.38,25350,25600,23200,32950,17750,25350,24092.73,1.48,0,-56569,26350,25850,25050,24550,23750,26100,24800,61,7600,500,17740,50,1,12130568,2851,-30.21,3.90,12,1.95,-778.00,6033.00,36950,20250211,-36.40,12340,20240805,90.44,36950,-36.40,20250211,21500,9.30,20250117,36950,-36.40,20250211,12340,90.44,20240805,2.81,N,304100,500,60 억,,179120,N,N,676,N,00,N
20250320,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23250,-2100,5,-8.28,4526140200,186467,89.98,25350,25600,23200,32950,17750,25350,24272.85,1.48,0,-47718,26350,25850,25050,24550,23750,26100,24800,61,7600,500,17740,50,1,12130568,2820,-29.88,3.85,12,1.54,-778.00,6033.00,36950,20250211,-37.08,12340,20240805,88.41,36950,-37.08,20250211,21500,8.14,20250117,36950,-37.08,20250211,12340,88.41,20240805,2.81,N,304100,500,60 억,,179120,N,N,676,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 20250321 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 22000 -1450 5 -6.18 7763075075 347153 137.78 23450 23500 21800 30450 16450 23450 22360.86 1.12 0 -400 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2669 -28.28 3.65 12 2.86 -778.00 6033.00 36950 20250211 -40.46 12340 20240805 78.28 36950 -40.46 20250211 21500 2.33 20250117 36950 -40.46 20250211 12340 78.28 20240805 2.80 N 304100 500 60 억 135437 N N 371 N 00 N
3 20250321 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 21900 -1550 5 -6.61 7396988575 330451 131.15 23450 23500 21800 30450 16450 23450 22381.29 1.12 0 103 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2657 -28.15 3.63 12 2.72 -778.00 6033.00 36950 20250211 -40.73 12340 20240805 77.47 36950 -40.73 20250211 21500 1.86 20250117 36950 -40.73 20250211 12340 77.47 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
4 20250321 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 22200 -1250 5 -5.33 5719779950 254256 100.91 23450 23500 22150 30450 16450 23450 22492.38 1.12 0 -5487 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2693 -28.53 3.68 12 2.10 -778.00 6033.00 36950 20250211 -39.92 12340 20240805 79.90 36950 -39.92 20250211 21500 3.26 20250117 36950 -39.92 20250211 12340 79.90 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
5 20250321 131138 57 100.00 KOSDAQ IT 서비스 N N N N N 22250 -1200 5 -5.12 4775814550 211795 84.06 23450 23500 22150 30450 16450 23450 22544.96 1.12 0 -5377 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2699 -28.60 3.69 12 1.75 -778.00 6033.00 36950 20250211 -39.78 12340 20240805 80.31 36950 -39.78 20250211 21500 3.49 20250117 36950 -39.78 20250211 12340 80.31 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
6 20250321 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 -1150 5 -4.90 4169763700 184616 73.27 23450 23500 22150 30450 16450 23450 22581.44 1.12 0 1633 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2705 -28.66 3.70 12 1.52 -778.00 6033.00 36950 20250211 -39.65 12340 20240805 80.71 36950 -39.65 20250211 21500 3.72 20250117 36950 -39.65 20250211 12340 80.71 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
7 20250321 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 -1150 5 -4.90 3580599675 158226 62.80 23450 23500 22150 30450 16450 23450 22624.44 1.12 0 3088 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2705 -28.66 3.70 12 1.30 -778.00 6033.00 36950 20250211 -39.65 12340 20240805 80.71 36950 -39.65 20250211 21500 3.72 20250117 36950 -39.65 20250211 12340 80.71 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
8 20250321 101139 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 -900 5 -3.84 2247226500 98580 39.13 23450 23500 22450 30450 16450 23450 22789.27 1.12 0 10977 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2735 -28.98 3.74 12 0.81 -778.00 6033.00 36950 20250211 -38.97 12340 20240805 82.74 36950 -38.97 20250211 21500 4.88 20250117 36950 -38.97 20250211 12340 82.74 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
9 20250321 091145 57 100.00 KOSDAQ IT 서비스 N N N N N 23100 -350 5 -1.49 496133950 21383 8.49 23450 23500 23000 30450 16450 23450 23190.11 1.12 0 3161 26483 24966 24083 22566 21683 24525 22125 61 7000 500 16410 50 1 12130568 2802 -29.69 3.83 12 0.18 -778.00 6033.00 36950 20250211 -37.48 12340 20240805 87.20 36950 -37.48 20250211 21500 7.44 20250117 36950 -37.48 20250211 12340 87.20 20240805 2.80 N 304100 500 60 억 135437 N N 248 N 00 N
10 20250320 161750 57 100.00 KOSDAQ IT 서비스 N N N N N 23450 -1900 5 -7.50 5993986600 249102 120.20 25350 25600 23200 32950 17750 25350 24062.98 1.48 0 -59906 26350 25850 25050 24550 23750 26100 24800 61 7600 500 17740 50 1 12130568 2845 -30.14 3.89 12 2.05 -778.00 6033.00 36950 20250211 -36.54 12340 20240805 90.03 36950 -36.54 20250211 21500 9.07 20250117 36950 -36.54 20250211 12340 90.03 20240805 2.81 N 304100 500 60 억 179120 N N 248 N 00 N
11 20250320 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 23500 -1850 5 -7.30 5711124525 237045 114.38 25350 25600 23200 32950 17750 25350 24092.73 1.48 0 -56569 26350 25850 25050 24550 23750 26100 24800 61 7600 500 17740 50 1 12130568 2851 -30.21 3.90 12 1.95 -778.00 6033.00 36950 20250211 -36.40 12340 20240805 90.44 36950 -36.40 20250211 21500 9.30 20250117 36950 -36.40 20250211 12340 90.44 20240805 2.81 N 304100 500 60 억 179120 N N 676 N 00 N
12 20250320 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 23250 -2100 5 -8.28 4526140200 186467 89.98 25350 25600 23200 32950 17750 25350 24272.85 1.48 0 -47718 26350 25850 25050 24550 23750 26100 24800 61 7600 500 17740 50 1 12130568 2820 -29.88 3.85 12 1.54 -778.00 6033.00 36950 20250211 -37.08 12340 20240805 88.41 36950 -37.08 20250211 21500 8.14 20250117 36950 -37.08 20250211 12340 88.41 20240805 2.81 N 304100 500 60 억 179120 N N 676 N 00 N