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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160705,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73900,-1500,5,-1.99,1313996700,17685,94.09,76200,76200,73300,98000,52800,75400,74300.09,27.07,0,875,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3606,14.61,2.13,12,0.36,5059.00,34749.00,101700,20240321,-27.34,61100,20241115,20.95,86100,-14.17,20250210,69500,6.33,20250203,101700,-27.34,20240321,61100,20.95,20241115,1.53,N,093320,500,24 억,,1321060,N,N,26,N,00,N
20250306,150704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1200,5,-1.59,1189174900,15998,85.12,76200,76200,73300,98000,52800,75400,74332.72,27.07,0,1179,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3621,14.67,2.14,12,0.33,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250306,140703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,-1200,5,-1.59,761850500,10211,54.33,76200,76200,74100,98000,52800,75400,74610.76,27.07,0,29,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3621,14.67,2.14,12,0.21,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250306,130705,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74400,-1000,5,-1.33,551539600,7380,39.27,76200,76200,74200,98000,52800,75400,74734.36,27.07,0,-21,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3631,14.71,2.14,12,0.15,5059.00,34749.00,101700,20240321,-26.84,61100,20241115,21.77,86100,-13.59,20250210,69500,7.05,20250203,101700,-26.84,20240321,61100,21.77,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250306,120703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74600,-800,5,-1.06,447003500,5977,31.80,76200,76200,74200,98000,52800,75400,74787.27,27.07,0,-32,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3640,14.75,2.15,12,0.12,5059.00,34749.00,101700,20240321,-26.65,61100,20241115,22.09,86100,-13.36,20250210,69500,7.34,20250203,101700,-26.65,20240321,61100,22.09,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250306,110701,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,-600,5,-0.80,322835750,4317,22.97,76200,76200,74200,98000,52800,75400,74782.43,27.07,0,-340,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3650,14.79,2.15,12,0.09,5059.00,34749.00,101700,20240321,-26.45,61100,20241115,22.42,86100,-13.12,20250210,69500,7.63,20250203,101700,-26.45,20240321,61100,22.42,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250306,100703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,-600,5,-0.80,233552550,3123,16.62,76200,76200,74200,98000,52800,75400,74784.68,27.07,0,-423,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3650,14.79,2.15,12,0.06,5059.00,34749.00,101700,20240321,-26.45,61100,20241115,22.42,86100,-13.12,20250210,69500,7.63,20250203,101700,-26.45,20240321,61100,22.42,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250306,090707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74600,-800,5,-1.06,61349200,818,4.35,76200,76200,74200,98000,52800,75400,74999.02,27.07,0,-357,78400,76900,75600,74100,72800,76250,73450,24,22600,500,54280,100,1,4880000,3640,14.75,2.15,12,0.02,5059.00,34749.00,101700,20240321,-26.65,61100,20241115,22.09,86100,-13.36,20250210,69500,7.34,20250203,101700,-26.65,20240321,61100,22.09,20241115,1.53,N,093320,500,24 억,,1321060,N,N,53,N,00,N
20250305,160656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75400,-1700,5,-2.20,1413105000,18795,59.41,77100,77100,74300,100200,54000,77100,75185.16,27.06,0,2193,80366,78732,75466,73832,70566,79550,74650,24,23100,500,55510,100,1,4880000,3680,14.90,2.17,12,0.39,5059.00,34749.00,103100,20240221,-26.87,61100,20241115,23.40,86100,-12.43,20250210,69500,8.49,20250203,101700,-25.86,20240321,61100,23.40,20241115,1.51,N,093320,500,24 억,,1320502,N,N,53,N,00,N
20250305,150659,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74900,-2200,5,-2.85,1277475750,16988,53.70,77100,77100,74300,100200,54000,77100,75198.71,27.06,0,1350,80366,78732,75466,73832,70566,79550,74650,24,23100,500,55510,100,1,4880000,3655,14.81,2.16,12,0.35,5059.00,34749.00,103100,20240221,-27.35,61100,20241115,22.59,86100,-13.01,20250210,69500,7.77,20250203,101700,-26.35,20240321,61100,22.59,20241115,1.51,N,093320,500,24 억,,1320502,N,N,16,N,00,N
20250305,140657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74500,-2600,5,-3.37,972181650,12901,40.78,77100,77100,74300,100200,54000,77100,75357.08,27.06,0,-684,80366,78732,75466,73832,70566,79550,74650,24,23100,500,55510,100,1,4880000,3636,14.73,2.14,12,0.26,5059.00,34749.00,103100,20240221,-27.74,61100,20241115,21.93,86100,-13.47,20250210,69500,7.19,20250203,101700,-26.75,20240321,61100,21.93,20241115,1.51,N,093320,500,24 억,,1320502,N,N,16,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 20250306 160705 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 73900 -1500 5 -1.99 1313996700 17685 94.09 76200 76200 73300 98000 52800 75400 74300.09 27.07 0 875 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3606 14.61 2.13 12 0.36 5059.00 34749.00 101700 20240321 -27.34 61100 20241115 20.95 86100 -14.17 20250210 69500 6.33 20250203 101700 -27.34 20240321 61100 20.95 20241115 1.53 N 093320 500 24 억 1321060 N N 26 N 00 N
3 20250306 150704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74200 -1200 5 -1.59 1189174900 15998 85.12 76200 76200 73300 98000 52800 75400 74332.72 27.07 0 1179 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3621 14.67 2.14 12 0.33 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
4 20250306 140703 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74200 -1200 5 -1.59 761850500 10211 54.33 76200 76200 74100 98000 52800 75400 74610.76 27.07 0 29 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3621 14.67 2.14 12 0.21 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
5 20250306 130705 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74400 -1000 5 -1.33 551539600 7380 39.27 76200 76200 74200 98000 52800 75400 74734.36 27.07 0 -21 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3631 14.71 2.14 12 0.15 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
6 20250306 120703 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74600 -800 5 -1.06 447003500 5977 31.80 76200 76200 74200 98000 52800 75400 74787.27 27.07 0 -32 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3640 14.75 2.15 12 0.12 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
7 20250306 110701 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74800 -600 5 -0.80 322835750 4317 22.97 76200 76200 74200 98000 52800 75400 74782.43 27.07 0 -340 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3650 14.79 2.15 12 0.09 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
8 20250306 100703 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74800 -600 5 -0.80 233552550 3123 16.62 76200 76200 74200 98000 52800 75400 74784.68 27.07 0 -423 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3650 14.79 2.15 12 0.06 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
9 20250306 090707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74600 -800 5 -1.06 61349200 818 4.35 76200 76200 74200 98000 52800 75400 74999.02 27.07 0 -357 78400 76900 75600 74100 72800 76250 73450 24 22600 500 54280 100 1 4880000 3640 14.75 2.15 12 0.02 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 1.53 N 093320 500 24 억 1321060 N N 53 N 00 N
10 20250305 160656 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75400 -1700 5 -2.20 1413105000 18795 59.41 77100 77100 74300 100200 54000 77100 75185.16 27.06 0 2193 80366 78732 75466 73832 70566 79550 74650 24 23100 500 55510 100 1 4880000 3680 14.90 2.17 12 0.39 5059.00 34749.00 103100 20240221 -26.87 61100 20241115 23.40 86100 -12.43 20250210 69500 8.49 20250203 101700 -25.86 20240321 61100 23.40 20241115 1.51 N 093320 500 24 억 1320502 N N 53 N 00 N
11 20250305 150659 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74900 -2200 5 -2.85 1277475750 16988 53.70 77100 77100 74300 100200 54000 77100 75198.71 27.06 0 1350 80366 78732 75466 73832 70566 79550 74650 24 23100 500 55510 100 1 4880000 3655 14.81 2.16 12 0.35 5059.00 34749.00 103100 20240221 -27.35 61100 20241115 22.59 86100 -13.01 20250210 69500 7.77 20250203 101700 -26.35 20240321 61100 22.59 20241115 1.51 N 093320 500 24 억 1320502 N N 16 N 00 N
12 20250305 140657 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74500 -2600 5 -3.37 972181650 12901 40.78 77100 77100 74300 100200 54000 77100 75357.08 27.06 0 -684 80366 78732 75466 73832 70566 79550 74650 24 23100 500 55510 100 1 4880000 3636 14.73 2.14 12 0.26 5059.00 34749.00 103100 20240221 -27.74 61100 20241115 21.93 86100 -13.47 20250210 69500 7.19 20250203 101700 -26.75 20240321 61100 21.93 20241115 1.51 N 093320 500 24 억 1320502 N N 16 N 00 N