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
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
20250321,160750,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75500,100,2,0.13,2223881650,29644,176.86,74900,76600,73900,98000,52800,75400,75019.62,27.18,0,856,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3684,14.92,2.17,12,0.61,5059.00,34749.00,101700,20240321,-25.76,61100,20241115,23.57,86100,-12.31,20250210,69500,8.63,20250203,101700,-25.76,20240321,61100,23.57,20241115,1.53,N,093320,500,24 억,,1326144,N,N,40,N,00,N
20250321,150735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75800,400,2,0.53,2127570250,28372,169.27,74900,76600,73900,98000,52800,75400,74988.38,27.18,0,284,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3699,14.98,2.18,12,0.58,5059.00,34749.00,101700,20240321,-25.47,61100,20241115,24.06,86100,-11.96,20250210,69500,9.06,20250203,101700,-25.47,20240321,61100,24.06,20241115,1.53,N,093320,500,24 억,,1326144,N,N,7,N,00,N
20250321,140735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74700,-700,5,-0.93,1885724650,25154,150.07,74900,76600,73900,98000,52800,75400,74967.19,27.18,0,-1733,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3645,14.77,2.15,12,0.52,5059.00,34749.00,101700,20240321,-26.55,61100,20241115,22.26,86100,-13.24,20250210,69500,7.48,20250203,101700,-26.55,20240321,61100,22.26,20241115,1.53,N,093320,500,24 억,,1326144,N,N,7,N,00,N
20250321,130735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74800,-600,5,-0.80,1732074250,23099,137.81,74900,76600,73900,98000,52800,75400,74984.82,27.18,0,-2871,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3650,14.79,2.15,12,0.47,5059.00,34749.00,101700,20240321,-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,,1326144,N,N,7,N,00,N
20250321,120736,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75000,-400,5,-0.53,1551453150,20688,123.43,74900,76600,73900,98000,52800,75400,74992.90,27.18,0,-4211,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3660,14.83,2.16,12,0.42,5059.00,34749.00,101700,20240321,-26.25,61100,20241115,22.75,86100,-12.89,20250210,69500,7.91,20250203,101700,-26.25,20240321,61100,22.75,20241115,1.53,N,093320,500,24 억,,1326144,N,N,7,N,00,N
20250321,110735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,-1100,5,-1.46,1362460350,18163,108.36,74900,76600,73900,98000,52800,75400,75012.96,27.18,0,-5026,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3626,14.69,2.14,12,0.37,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.53,N,093320,500,24 억,,1326144,N,N,7,N,00,N
20250321,100737,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,-1100,5,-1.46,1122121050,14924,89.04,74900,76600,74200,98000,52800,75400,75189.03,27.18,0,-4611,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3626,14.69,2.14,12,0.31,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.53,N,093320,500,24 억,,1326144,N,N,7,N,00,N
20250321,090740,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75300,-100,5,-0.13,49546300,658,3.93,74900,75900,74200,98000,52800,75400,75298.33,27.18,0,32,77200,76300,75500,74600,73800,76750,75050,24,22600,500,54280,100,1,4880000,3675,14.88,2.17,12,0.01,5059.00,34749.00,101700,20240321,-25.96,61100,20241115,23.24,86100,-12.54,20250210,69500,8.35,20250203,101700,-25.96,20240321,61100,23.24,20241115,1.53,N,093320,500,24 억,,1326144,N,N,7,N,00,N
20250320,161219,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75400,500,2,0.67,1264474150,16698,190.01,75000,76400,74700,97300,52500,74900,75726.65,27.26,0,-1895,76233,75566,74533,73866,72833,75900,74200,24,22400,500,53920,100,1,4880000,3680,14.90,2.17,12,0.34,5059.00,34749.00,101700,20240321,-25.86,61100,20241115,23.40,86100,-12.43,20250210,69500,8.49,20250203,101700,-25.86,20240321,61100,23.40,20241115,1.52,N,093320,500,24 억,,1330323,N,N,7,N,00,N
20250320,150734,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75600,700,2,0.93,1231996850,16267,185.10,75000,76400,74700,97300,52500,74900,75735.96,27.26,0,-1920,76233,75566,74533,73866,72833,75900,74200,24,22400,500,53920,100,1,4880000,3689,14.94,2.18,12,0.33,5059.00,34749.00,101700,20240321,-25.66,61100,20241115,23.73,86100,-12.20,20250210,69500,8.78,20250203,101700,-25.66,20240321,61100,23.73,20241115,1.52,N,093320,500,24 억,,1330323,N,N,10,N,00,N
20250320,140737,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,75600,700,2,0.93,908186950,11981,136.33,75000,76400,74700,97300,52500,74900,75802.27,27.26,0,-889,76233,75566,74533,73866,72833,75900,74200,24,22400,500,53920,100,1,4880000,3689,14.94,2.18,12,0.25,5059.00,34749.00,101700,20240321,-25.66,61100,20241115,23.73,86100,-12.20,20250210,69500,8.78,20250203,101700,-25.66,20240321,61100,23.73,20241115,1.52,N,093320,500,24 억,,1330323,N,N,10,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 160750 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75500 100 2 0.13 2223881650 29644 176.86 74900 76600 73900 98000 52800 75400 75019.62 27.18 0 856 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3684 14.92 2.17 12 0.61 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 1.53 N 093320 500 24 억 1326144 N N 40 N 00 N
3 20250321 150735 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75800 400 2 0.53 2127570250 28372 169.27 74900 76600 73900 98000 52800 75400 74988.38 27.18 0 284 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3699 14.98 2.18 12 0.58 5059.00 34749.00 101700 20240321 -25.47 61100 20241115 24.06 86100 -11.96 20250210 69500 9.06 20250203 101700 -25.47 20240321 61100 24.06 20241115 1.53 N 093320 500 24 억 1326144 N N 7 N 00 N
4 20250321 140735 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74700 -700 5 -0.93 1885724650 25154 150.07 74900 76600 73900 98000 52800 75400 74967.19 27.18 0 -1733 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3645 14.77 2.15 12 0.52 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 1.53 N 093320 500 24 억 1326144 N N 7 N 00 N
5 20250321 130735 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74800 -600 5 -0.80 1732074250 23099 137.81 74900 76600 73900 98000 52800 75400 74984.82 27.18 0 -2871 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3650 14.79 2.15 12 0.47 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 1326144 N N 7 N 00 N
6 20250321 120736 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75000 -400 5 -0.53 1551453150 20688 123.43 74900 76600 73900 98000 52800 75400 74992.90 27.18 0 -4211 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3660 14.83 2.16 12 0.42 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 1.53 N 093320 500 24 억 1326144 N N 7 N 00 N
7 20250321 110735 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74300 -1100 5 -1.46 1362460350 18163 108.36 74900 76600 73900 98000 52800 75400 75012.96 27.18 0 -5026 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3626 14.69 2.14 12 0.37 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 1.53 N 093320 500 24 억 1326144 N N 7 N 00 N
8 20250321 100737 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74300 -1100 5 -1.46 1122121050 14924 89.04 74900 76600 74200 98000 52800 75400 75189.03 27.18 0 -4611 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3626 14.69 2.14 12 0.31 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 1.53 N 093320 500 24 억 1326144 N N 7 N 00 N
9 20250321 090740 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75300 -100 5 -0.13 49546300 658 3.93 74900 75900 74200 98000 52800 75400 75298.33 27.18 0 32 77200 76300 75500 74600 73800 76750 75050 24 22600 500 54280 100 1 4880000 3675 14.88 2.17 12 0.01 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 1.53 N 093320 500 24 억 1326144 N N 7 N 00 N
10 20250320 161219 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75400 500 2 0.67 1264474150 16698 190.01 75000 76400 74700 97300 52500 74900 75726.65 27.26 0 -1895 76233 75566 74533 73866 72833 75900 74200 24 22400 500 53920 100 1 4880000 3680 14.90 2.17 12 0.34 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 1.52 N 093320 500 24 억 1330323 N N 7 N 00 N
11 20250320 150734 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75600 700 2 0.93 1231996850 16267 185.10 75000 76400 74700 97300 52500 74900 75735.96 27.26 0 -1920 76233 75566 74533 73866 72833 75900 74200 24 22400 500 53920 100 1 4880000 3689 14.94 2.18 12 0.33 5059.00 34749.00 101700 20240321 -25.66 61100 20241115 23.73 86100 -12.20 20250210 69500 8.78 20250203 101700 -25.66 20240321 61100 23.73 20241115 1.52 N 093320 500 24 억 1330323 N N 10 N 00 N
12 20250320 140737 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 75600 700 2 0.93 908186950 11981 136.33 75000 76400 74700 97300 52500 74900 75802.27 27.26 0 -889 76233 75566 74533 73866 72833 75900 74200 24 22400 500 53920 100 1 4880000 3689 14.94 2.18 12 0.25 5059.00 34749.00 101700 20240321 -25.66 61100 20241115 23.73 86100 -12.20 20250210 69500 8.78 20250203 101700 -25.66 20240321 61100 23.73 20241115 1.52 N 093320 500 24 억 1330323 N N 10 N 00 N