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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093320/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
20250318,160728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1300,5,-1.72,1300500200,17505,148.85,75500,75500,73500,98100,52900,75500,74293.07,27.17,0,-5723,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3621,14.67,2.14,12,0.36,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.46,N,093320,500,24 억,,1326090,N,N,27,N,00,N
20250318,150732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,-1200,5,-1.59,1237815100,16663,141.69,75500,75500,73500,98100,52900,75500,74285.25,27.17,0,-5466,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3626,14.69,2.14,12,0.34,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250318,140730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74500,-1000,5,-1.32,1040658900,14015,119.18,75500,75500,73500,98100,52900,75500,74253.22,27.17,0,-5760,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3636,14.73,2.14,12,0.29,5059.00,34749.00,101700,20240321,-26.75,61100,20241115,21.93,86100,-13.47,20250210,69500,7.19,20250203,101700,-26.75,20240321,61100,21.93,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250318,130729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74400,-1100,5,-1.46,900969500,12138,103.21,75500,75500,73500,98100,52900,75500,74227.18,27.17,0,-4895,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3631,14.71,2.14,12,0.25,5059.00,34749.00,101700,20240321,-26.84,61100,20241115,21.77,86100,-13.59,20250210,69500,7.05,20250203,101700,-26.84,20240321,61100,21.77,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250318,120730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1300,5,-1.72,786503550,10598,90.12,75500,75500,73500,98100,52900,75500,74212.45,27.17,0,-4365,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3621,14.67,2.14,12,0.22,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250318,110728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74700,-800,5,-1.06,621709750,8385,71.30,75500,75500,73500,98100,52900,75500,74145.47,27.17,0,-3868,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3645,14.77,2.15,12,0.17,5059.00,34749.00,101700,20240321,-26.55,61100,20241115,22.26,86100,-13.24,20250210,69500,7.48,20250203,101700,-26.55,20240321,61100,22.26,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250318,100731,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73800,-1700,5,-2.25,438941250,5916,50.31,75500,75500,73500,98100,52900,75500,74195.61,27.17,0,-3503,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3601,14.59,2.12,12,0.12,5059.00,34749.00,101700,20240321,-27.43,61100,20241115,20.79,86100,-14.29,20250210,69500,6.19,20250203,101700,-27.43,20240321,61100,20.79,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250318,090733,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75300,-200,5,-0.26,59805500,796,6.77,75500,75500,74600,98100,52900,75500,75132.54,27.17,0,-526,76900,76200,75100,74400,73300,76550,74750,24,22600,500,54360,100,1,4880000,3675,14.88,2.17,12,0.02,5059.00,34749.00,101700,20240321,-25.96,61100,20241115,23.24,86100,-12.54,20250210,69500,8.35,20250203,101700,-25.96,20240321,61100,23.24,20241115,1.46,N,093320,500,24 억,,1326090,N,N,138,N,00,N
20250317,160727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75500,700,2,0.94,882215450,11747,41.11,74800,75800,74000,97200,52400,74800,75100.90,27.18,0,-361,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3684,14.92,2.17,12,0.24,5059.00,34749.00,101700,20240321,-25.76,61100,20241115,23.57,86100,-12.31,20250210,69500,8.63,20250203,101700,-25.76,20240321,61100,23.57,20241115,1.46,N,093320,500,24 억,,1326315,N,N,138,N,00,N
20250317,150727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75400,600,2,0.80,841859250,11212,39.23,74800,75800,74000,97200,52400,74800,75085.56,27.18,0,-293,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3680,14.90,2.17,12,0.23,5059.00,34749.00,101700,20240321,-25.86,61100,20241115,23.40,86100,-12.43,20250210,69500,8.49,20250203,101700,-25.86,20240321,61100,23.40,20241115,1.46,N,093320,500,24 억,,1326315,N,N,0,N,00,N
20250317,140728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75100,300,2,0.40,732260950,9760,34.15,74800,75600,74000,97200,52400,74800,75026.74,27.18,0,-366,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3665,14.84,2.16,12,0.20,5059.00,34749.00,101700,20240321,-26.16,61100,20241115,22.91,86100,-12.78,20250210,69500,8.06,20250203,101700,-26.16,20240321,61100,22.91,20241115,1.46,N,093320,500,24 억,,1326315,N,N,0,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 20250318 160728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74200 -1300 5 -1.72 1300500200 17505 148.85 75500 75500 73500 98100 52900 75500 74293.07 27.17 0 -5723 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3621 14.67 2.14 12 0.36 5059.00 34749.00 101700 20240321 -27.04 61100 20241115 21.44 86100 -13.82 20250210 69500 6.76 20250203 101700 -27.04 20240321 61100 21.44 20241115 1.46 N 093320 500 24 억 1326090 N N 27 N 00 N
3 20250318 150732 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74300 -1200 5 -1.59 1237815100 16663 141.69 75500 75500 73500 98100 52900 75500 74285.25 27.17 0 -5466 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3626 14.69 2.14 12 0.34 5059.00 34749.00 101700 20240321 -26.94 61100 20241115 21.60 86100 -13.70 20250210 69500 6.91 20250203 101700 -26.94 20240321 61100 21.60 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
4 20250318 140730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74500 -1000 5 -1.32 1040658900 14015 119.18 75500 75500 73500 98100 52900 75500 74253.22 27.17 0 -5760 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3636 14.73 2.14 12 0.29 5059.00 34749.00 101700 20240321 -26.75 61100 20241115 21.93 86100 -13.47 20250210 69500 7.19 20250203 101700 -26.75 20240321 61100 21.93 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
5 20250318 130729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74400 -1100 5 -1.46 900969500 12138 103.21 75500 75500 73500 98100 52900 75500 74227.18 27.17 0 -4895 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3631 14.71 2.14 12 0.25 5059.00 34749.00 101700 20240321 -26.84 61100 20241115 21.77 86100 -13.59 20250210 69500 7.05 20250203 101700 -26.84 20240321 61100 21.77 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
6 20250318 120730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74200 -1300 5 -1.72 786503550 10598 90.12 75500 75500 73500 98100 52900 75500 74212.45 27.17 0 -4365 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3621 14.67 2.14 12 0.22 5059.00 34749.00 101700 20240321 -27.04 61100 20241115 21.44 86100 -13.82 20250210 69500 6.76 20250203 101700 -27.04 20240321 61100 21.44 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
7 20250318 110728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74700 -800 5 -1.06 621709750 8385 71.30 75500 75500 73500 98100 52900 75500 74145.47 27.17 0 -3868 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3645 14.77 2.15 12 0.17 5059.00 34749.00 101700 20240321 -26.55 61100 20241115 22.26 86100 -13.24 20250210 69500 7.48 20250203 101700 -26.55 20240321 61100 22.26 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
8 20250318 100731 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 73800 -1700 5 -2.25 438941250 5916 50.31 75500 75500 73500 98100 52900 75500 74195.61 27.17 0 -3503 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3601 14.59 2.12 12 0.12 5059.00 34749.00 101700 20240321 -27.43 61100 20241115 20.79 86100 -14.29 20250210 69500 6.19 20250203 101700 -27.43 20240321 61100 20.79 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
9 20250318 090733 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75300 -200 5 -0.26 59805500 796 6.77 75500 75500 74600 98100 52900 75500 75132.54 27.17 0 -526 76900 76200 75100 74400 73300 76550 74750 24 22600 500 54360 100 1 4880000 3675 14.88 2.17 12 0.02 5059.00 34749.00 101700 20240321 -25.96 61100 20241115 23.24 86100 -12.54 20250210 69500 8.35 20250203 101700 -25.96 20240321 61100 23.24 20241115 1.46 N 093320 500 24 억 1326090 N N 138 N 00 N
10 20250317 160727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75500 700 2 0.94 882215450 11747 41.11 74800 75800 74000 97200 52400 74800 75100.90 27.18 0 -361 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3684 14.92 2.17 12 0.24 5059.00 34749.00 101700 20240321 -25.76 61100 20241115 23.57 86100 -12.31 20250210 69500 8.63 20250203 101700 -25.76 20240321 61100 23.57 20241115 1.46 N 093320 500 24 억 1326315 N N 138 N 00 N
11 20250317 150727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75400 600 2 0.80 841859250 11212 39.23 74800 75800 74000 97200 52400 74800 75085.56 27.18 0 -293 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3680 14.90 2.17 12 0.23 5059.00 34749.00 101700 20240321 -25.86 61100 20241115 23.40 86100 -12.43 20250210 69500 8.49 20250203 101700 -25.86 20240321 61100 23.40 20241115 1.46 N 093320 500 24 억 1326315 N N 0 N 00 N
12 20250317 140728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75100 300 2 0.40 732260950 9760 34.15 74800 75600 74000 97200 52400 74800 75026.74 27.18 0 -366 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3665 14.84 2.16 12 0.20 5059.00 34749.00 101700 20240321 -26.16 61100 20241115 22.91 86100 -12.78 20250210 69500 8.06 20250203 101700 -26.16 20240321 61100 22.91 20241115 1.46 N 093320 500 24 억 1326315 N N 0 N 00 N