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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75400,600,2,0.80,646088650,8612,30.14,74800,75600,74000,97200,52400,74800,75021.91,27.18,0,-411,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3680,14.90,2.17,12,0.18,5059.00,34749.00,101700,20240321,-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
20250317,120727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75000,200,2,0.27,491219150,6558,22.95,74800,75500,74000,97200,52400,74800,74903.80,27.18,0,-143,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3660,14.83,2.16,12,0.13,5059.00,34749.00,101700,20240321,-26.25,61100,20241115,22.75,86100,-12.89,20250210,69500,7.91,20250203,101700,-26.25,20240321,61100,22.75,20241115,1.46,N,093320,500,24 억,,1326315,N,N,0,N,00,N
20250317,110728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75000,200,2,0.27,462484750,6175,21.61,74800,75500,74000,97200,52400,74800,74896.32,27.18,0,-11,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3660,14.83,2.16,12,0.13,5059.00,34749.00,101700,20240321,-26.25,61100,20241115,22.75,86100,-12.89,20250210,69500,7.91,20250203,101700,-26.25,20240321,61100,22.75,20241115,1.46,N,093320,500,24 억,,1326315,N,N,0,N,00,N
20250317,100727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75400,600,2,0.80,300742650,4017,14.06,74800,75500,74000,97200,52400,74800,74867.48,27.18,0,-733,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3680,14.90,2.17,12,0.08,5059.00,34749.00,101700,20240321,-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
20250317,090728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74600,-200,5,-0.27,41013500,551,1.93,74800,75300,74000,97200,52400,74800,74434.66,27.18,0,-236,77200,76000,74800,73600,72400,76600,74200,24,22400,500,53850,100,1,4880000,3640,14.75,2.15,12,0.01,5059.00,34749.00,101700,20240321,-26.65,61100,20241115,22.09,86100,-13.36,20250210,69500,7.34,20250203,101700,-26.65,20240321,61100,22.09,20241115,1.46,N,093320,500,24 억,,1326315,N,N,0,N,00,N
20250314,160725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,800,2,1.08,2006811900,27014,247.63,74000,76000,73600,96200,51800,74000,74287.75,27.12,0,-8125,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3650,14.79,2.15,12,0.55,5059.00,34749.00,101700,20240321,-26.45,61100,20241115,22.42,86100,-13.12,20250210,69500,7.63,20250203,101700,-26.45,20240321,61100,22.42,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N
20250314,150730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,0,3,0.00,1851492000,24927,228.50,74000,76000,73600,96200,51800,74000,74276.57,27.12,0,-7588,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3611,14.63,2.13,12,0.51,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,N,00,N
20250314,140725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74000,0,3,0.00,1462860000,19677,180.37,74000,76000,73700,96200,51800,74000,74343.65,27.12,0,-6487,75600,74800,74000,73200,72400,74800,73200,24,22200,500,53280,100,1,4880000,3611,14.63,2.13,12,0.40,5059.00,34749.00,101700,20240321,-27.24,61100,20241115,21.11,86100,-14.05,20250210,69500,6.47,20250203,101700,-27.24,20240321,61100,21.11,20241115,1.45,N,093320,500,24 억,,1323568,N,N,1,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 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
3 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
4 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
5 20250317 130728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75400 600 2 0.80 646088650 8612 30.14 74800 75600 74000 97200 52400 74800 75021.91 27.18 0 -411 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3680 14.90 2.17 12 0.18 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
6 20250317 120727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75000 200 2 0.27 491219150 6558 22.95 74800 75500 74000 97200 52400 74800 74903.80 27.18 0 -143 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3660 14.83 2.16 12 0.13 5059.00 34749.00 101700 20240321 -26.25 61100 20241115 22.75 86100 -12.89 20250210 69500 7.91 20250203 101700 -26.25 20240321 61100 22.75 20241115 1.46 N 093320 500 24 억 1326315 N N 0 N 00 N
7 20250317 110728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75000 200 2 0.27 462484750 6175 21.61 74800 75500 74000 97200 52400 74800 74896.32 27.18 0 -11 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3660 14.83 2.16 12 0.13 5059.00 34749.00 101700 20240321 -26.25 61100 20241115 22.75 86100 -12.89 20250210 69500 7.91 20250203 101700 -26.25 20240321 61100 22.75 20241115 1.46 N 093320 500 24 억 1326315 N N 0 N 00 N
8 20250317 100727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75400 600 2 0.80 300742650 4017 14.06 74800 75500 74000 97200 52400 74800 74867.48 27.18 0 -733 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3680 14.90 2.17 12 0.08 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
9 20250317 090728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74600 -200 5 -0.27 41013500 551 1.93 74800 75300 74000 97200 52400 74800 74434.66 27.18 0 -236 77200 76000 74800 73600 72400 76600 74200 24 22400 500 53850 100 1 4880000 3640 14.75 2.15 12 0.01 5059.00 34749.00 101700 20240321 -26.65 61100 20241115 22.09 86100 -13.36 20250210 69500 7.34 20250203 101700 -26.65 20240321 61100 22.09 20241115 1.46 N 093320 500 24 억 1326315 N N 0 N 00 N
10 20250314 160725 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74800 800 2 1.08 2006811900 27014 247.63 74000 76000 73600 96200 51800 74000 74287.75 27.12 0 -8125 75600 74800 74000 73200 72400 74800 73200 24 22200 500 53280 100 1 4880000 3650 14.79 2.15 12 0.55 5059.00 34749.00 101700 20240321 -26.45 61100 20241115 22.42 86100 -13.12 20250210 69500 7.63 20250203 101700 -26.45 20240321 61100 22.42 20241115 1.45 N 093320 500 24 억 1323568 N N 1 N 00 N
11 20250314 150730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74000 0 3 0.00 1851492000 24927 228.50 74000 76000 73600 96200 51800 74000 74276.57 27.12 0 -7588 75600 74800 74000 73200 72400 74800 73200 24 22200 500 53280 100 1 4880000 3611 14.63 2.13 12 0.51 5059.00 34749.00 101700 20240321 -27.24 61100 20241115 21.11 86100 -14.05 20250210 69500 6.47 20250203 101700 -27.24 20240321 61100 21.11 20241115 1.45 N 093320 500 24 억 1323568 N N 1 N 00 N
12 20250314 140725 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74000 0 3 0.00 1462860000 19677 180.37 74000 76000 73700 96200 51800 74000 74343.65 27.12 0 -6487 75600 74800 74000 73200 72400 74800 73200 24 22200 500 53280 100 1 4880000 3611 14.63 2.13 12 0.40 5059.00 34749.00 101700 20240321 -27.24 61100 20241115 21.11 86100 -14.05 20250210 69500 6.47 20250203 101700 -27.24 20240321 61100 21.11 20241115 1.45 N 093320 500 24 억 1323568 N N 1 N 00 N