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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,72800,-1100,5,-1.49,910372000,12346,69.76,73100,75300,72800,96000,51800,73900,73738.21,27.13,0,2125,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3553,14.39,2.10,12,0.25,5059.00,34749.00,101700,20240321,-28.42,61100,20241115,19.15,86100,-15.45,20250210,69500,4.75,20250203,101700,-28.42,20240321,61100,19.15,20241115,1.43,N,093320,500,24 억,,1324047,N,N,138,N,00,N
20250307,150710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73200,-700,5,-0.95,779685400,10556,59.65,73100,75300,72900,96000,51800,73900,73861.82,27.13,0,1415,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3572,14.47,2.11,12,0.22,5059.00,34749.00,101700,20240321,-28.02,61100,20241115,19.80,86100,-14.98,20250210,69500,5.32,20250203,101700,-28.02,20240321,61100,19.80,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
20250307,140708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73200,-700,5,-0.95,558911200,7538,42.59,73100,75300,73000,96000,51800,73900,74145.82,27.13,0,636,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3572,14.47,2.11,12,0.15,5059.00,34749.00,101700,20240321,-28.02,61100,20241115,19.80,86100,-14.98,20250210,69500,5.32,20250203,101700,-28.02,20240321,61100,19.80,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
20250307,130709,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74400,500,2,0.68,389334000,5229,29.55,73100,75300,73000,96000,51800,73900,74456.68,27.13,0,573,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3631,14.71,2.14,12,0.11,5059.00,34749.00,101700,20240321,-26.84,61100,20241115,21.77,86100,-13.59,20250210,69500,7.05,20250203,101700,-26.84,20240321,61100,21.77,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
20250307,120710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74300,400,2,0.54,366513000,4921,27.81,73100,75300,73000,96000,51800,73900,74479.37,27.13,0,495,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3626,14.69,2.14,12,0.10,5059.00,34749.00,101700,20240321,-26.94,61100,20241115,21.60,86100,-13.70,20250210,69500,6.91,20250203,101700,-26.94,20240321,61100,21.60,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
20250307,110708,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74900,1000,2,1.35,308993200,4148,23.44,73100,75300,73000,96000,51800,73900,74492.09,27.13,0,553,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3655,14.81,2.16,12,0.09,5059.00,34749.00,101700,20240321,-26.35,61100,20241115,22.59,86100,-13.01,20250210,69500,7.77,20250203,101700,-26.35,20240321,61100,22.59,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
20250307,100706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74700,800,2,1.08,255926700,3438,19.43,73100,75300,73000,96000,51800,73900,74440.58,27.13,0,482,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3645,14.77,2.15,12,0.07,5059.00,34749.00,101700,20240321,-26.55,61100,20241115,22.26,86100,-13.24,20250210,69500,7.48,20250203,101700,-26.55,20240321,61100,22.26,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
20250307,090711,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74200,300,2,0.41,91355700,1239,7.00,73100,75200,73000,96000,51800,73900,73733.41,27.13,0,231,77366,75632,74466,72732,71566,75050,72150,24,22100,500,53200,100,1,4880000,3621,14.67,2.14,12,0.03,5059.00,34749.00,101700,20240321,-27.04,61100,20241115,21.44,86100,-13.82,20250210,69500,6.76,20250203,101700,-27.04,20240321,61100,21.44,20241115,1.43,N,093320,500,24 억,,1324047,N,N,26,N,00,N
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
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 20250307 160707 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 72800 -1100 5 -1.49 910372000 12346 69.76 73100 75300 72800 96000 51800 73900 73738.21 27.13 0 2125 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3553 14.39 2.10 12 0.25 5059.00 34749.00 101700 20240321 -28.42 61100 20241115 19.15 86100 -15.45 20250210 69500 4.75 20250203 101700 -28.42 20240321 61100 19.15 20241115 1.43 N 093320 500 24 억 1324047 N N 138 N 00 N
3 20250307 150710 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 73200 -700 5 -0.95 779685400 10556 59.65 73100 75300 72900 96000 51800 73900 73861.82 27.13 0 1415 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3572 14.47 2.11 12 0.22 5059.00 34749.00 101700 20240321 -28.02 61100 20241115 19.80 86100 -14.98 20250210 69500 5.32 20250203 101700 -28.02 20240321 61100 19.80 20241115 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
4 20250307 140708 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 73200 -700 5 -0.95 558911200 7538 42.59 73100 75300 73000 96000 51800 73900 74145.82 27.13 0 636 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3572 14.47 2.11 12 0.15 5059.00 34749.00 101700 20240321 -28.02 61100 20241115 19.80 86100 -14.98 20250210 69500 5.32 20250203 101700 -28.02 20240321 61100 19.80 20241115 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
5 20250307 130709 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74400 500 2 0.68 389334000 5229 29.55 73100 75300 73000 96000 51800 73900 74456.68 27.13 0 573 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3631 14.71 2.14 12 0.11 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 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
6 20250307 120710 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74300 400 2 0.54 366513000 4921 27.81 73100 75300 73000 96000 51800 73900 74479.37 27.13 0 495 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3626 14.69 2.14 12 0.10 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 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
7 20250307 110708 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74900 1000 2 1.35 308993200 4148 23.44 73100 75300 73000 96000 51800 73900 74492.09 27.13 0 553 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3655 14.81 2.16 12 0.09 5059.00 34749.00 101700 20240321 -26.35 61100 20241115 22.59 86100 -13.01 20250210 69500 7.77 20250203 101700 -26.35 20240321 61100 22.59 20241115 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
8 20250307 100706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74700 800 2 1.08 255926700 3438 19.43 73100 75300 73000 96000 51800 73900 74440.58 27.13 0 482 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3645 14.77 2.15 12 0.07 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 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
9 20250307 090711 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 74200 300 2 0.41 91355700 1239 7.00 73100 75200 73000 96000 51800 73900 73733.41 27.13 0 231 77366 75632 74466 72732 71566 75050 72150 24 22100 500 53200 100 1 4880000 3621 14.67 2.14 12 0.03 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 1.43 N 093320 500 24 억 1324047 N N 26 N 00 N
10 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
11 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
12 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