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
136540/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
20250317,160838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11040,40,2,0.36,66391910,6026,47.08,11000,11100,10940,14300,7700,11000,11017.58,8.59,0,-344,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1356,7.26,0.76,12,0.05,1521.00,14561.00,15750,20241105,-29.90,10320,20250214,6.98,12510,-11.75,20250103,10320,6.98,20250214,15750,-29.90,20241105,10320,6.98,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,150837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11040,40,2,0.36,56449400,5125,40.04,11000,11100,10940,14300,7700,11000,11014.52,8.59,0,-338,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1356,7.26,0.76,12,0.04,1521.00,14561.00,15750,20241105,-29.90,10320,20250214,6.98,12510,-11.75,20250103,10320,6.98,20250214,15750,-29.90,20241105,10320,6.98,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,140839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,50,2,0.45,48128925,4371,34.15,11000,11100,10940,14300,7700,11000,11010.96,8.59,0,-455,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1357,7.26,0.76,12,0.04,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,130838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11030,30,2,0.27,39239795,3565,27.85,11000,11100,10940,14300,7700,11000,11006.96,8.59,0,-449,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1354,7.25,0.76,12,0.03,1521.00,14561.00,15750,20241105,-29.97,10320,20250214,6.88,12510,-11.83,20250103,10320,6.88,20250214,15750,-29.97,20241105,10320,6.88,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,120837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,0,3,0.00,37171325,3377,26.38,11000,11100,10940,14300,7700,11000,11007.20,8.59,0,-421,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1351,7.23,0.76,12,0.03,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,110838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11030,30,2,0.27,26293585,2389,18.66,11000,11100,10940,14300,7700,11000,11006.11,8.59,0,-394,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1354,7.25,0.76,12,0.02,1521.00,14561.00,15750,20241105,-29.97,10320,20250214,6.88,12510,-11.83,20250103,10320,6.88,20250214,15750,-29.97,20241105,10320,6.88,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,100837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11030,30,2,0.27,20653085,1878,14.67,11000,11100,10940,14300,7700,11000,10997.38,8.59,0,-145,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1354,7.25,0.76,12,0.02,1521.00,14561.00,15750,20241105,-29.97,10320,20250214,6.88,12510,-11.83,20250103,10320,6.88,20250214,15750,-29.97,20241105,10320,6.88,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250317,090839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,90,2,0.82,5819670,529,4.13,11000,11100,10950,14300,7700,11000,11001.27,8.59,0,17,11113,11056,10993,10936,10873,11060,10940,69,3300,500,7920,10,1,12279746,1362,7.29,0.76,12,0.00,1521.00,14561.00,15750,20241105,-29.59,10320,20250214,7.46,12510,-11.35,20250103,10320,7.46,20250214,15750,-29.59,20241105,10320,7.46,20250214,0.47,N,136540,500,69 억,,1054798,N,N,1,N,00,N
20250314,160834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,10,2,0.09,140390410,12790,157.57,11000,11050,10930,14280,7700,10990,10976.58,8.59,0,-409,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1351,7.23,0.76,12,0.10,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.48,N,136540,500,69 억,,1055044,N,N,1,N,00,N
20250314,150840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,-50,5,-0.45,126939375,11564,142.47,11000,11050,10930,14280,7700,10990,10977.12,8.59,0,-625,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1343,7.19,0.75,12,0.09,1521.00,14561.00,15750,20241105,-30.54,10320,20250214,6.01,12510,-12.55,20250103,10320,6.01,20250214,15750,-30.54,20241105,10320,6.01,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,N,00,N
20250314,140835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10990,0,3,0.00,79203480,7205,88.76,11000,11050,10930,14280,7700,10990,10992.85,8.59,0,-1658,11123,11056,11003,10936,10883,11030,10910,69,3290,500,7910,10,1,12279746,1350,7.23,0.75,12,0.06,1521.00,14561.00,15750,20241105,-30.22,10320,20250214,6.49,12510,-12.15,20250103,10320,6.49,20250214,15750,-30.22,20241105,10320,6.49,20250214,0.48,N,136540,500,69 억,,1055044,N,N,3,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 160838 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11040 40 2 0.36 66391910 6026 47.08 11000 11100 10940 14300 7700 11000 11017.58 8.59 0 -344 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1356 7.26 0.76 12 0.05 1521.00 14561.00 15750 20241105 -29.90 10320 20250214 6.98 12510 -11.75 20250103 10320 6.98 20250214 15750 -29.90 20241105 10320 6.98 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
3 20250317 150837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11040 40 2 0.36 56449400 5125 40.04 11000 11100 10940 14300 7700 11000 11014.52 8.59 0 -338 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1356 7.26 0.76 12 0.04 1521.00 14561.00 15750 20241105 -29.90 10320 20250214 6.98 12510 -11.75 20250103 10320 6.98 20250214 15750 -29.90 20241105 10320 6.98 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
4 20250317 140839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11050 50 2 0.45 48128925 4371 34.15 11000 11100 10940 14300 7700 11000 11010.96 8.59 0 -455 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1357 7.26 0.76 12 0.04 1521.00 14561.00 15750 20241105 -29.84 10320 20250214 7.07 12510 -11.67 20250103 10320 7.07 20250214 15750 -29.84 20241105 10320 7.07 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
5 20250317 130838 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11030 30 2 0.27 39239795 3565 27.85 11000 11100 10940 14300 7700 11000 11006.96 8.59 0 -449 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1354 7.25 0.76 12 0.03 1521.00 14561.00 15750 20241105 -29.97 10320 20250214 6.88 12510 -11.83 20250103 10320 6.88 20250214 15750 -29.97 20241105 10320 6.88 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
6 20250317 120837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11000 0 3 0.00 37171325 3377 26.38 11000 11100 10940 14300 7700 11000 11007.20 8.59 0 -421 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1351 7.23 0.76 12 0.03 1521.00 14561.00 15750 20241105 -30.16 10320 20250214 6.59 12510 -12.07 20250103 10320 6.59 20250214 15750 -30.16 20241105 10320 6.59 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
7 20250317 110838 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11030 30 2 0.27 26293585 2389 18.66 11000 11100 10940 14300 7700 11000 11006.11 8.59 0 -394 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1354 7.25 0.76 12 0.02 1521.00 14561.00 15750 20241105 -29.97 10320 20250214 6.88 12510 -11.83 20250103 10320 6.88 20250214 15750 -29.97 20241105 10320 6.88 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
8 20250317 100837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11030 30 2 0.27 20653085 1878 14.67 11000 11100 10940 14300 7700 11000 10997.38 8.59 0 -145 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1354 7.25 0.76 12 0.02 1521.00 14561.00 15750 20241105 -29.97 10320 20250214 6.88 12510 -11.83 20250103 10320 6.88 20250214 15750 -29.97 20241105 10320 6.88 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
9 20250317 090839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11090 90 2 0.82 5819670 529 4.13 11000 11100 10950 14300 7700 11000 11001.27 8.59 0 17 11113 11056 10993 10936 10873 11060 10940 69 3300 500 7920 10 1 12279746 1362 7.29 0.76 12 0.00 1521.00 14561.00 15750 20241105 -29.59 10320 20250214 7.46 12510 -11.35 20250103 10320 7.46 20250214 15750 -29.59 20241105 10320 7.46 20250214 0.47 N 136540 500 69 억 1054798 N N 1 N 00 N
10 20250314 160834 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11000 10 2 0.09 140390410 12790 157.57 11000 11050 10930 14280 7700 10990 10976.58 8.59 0 -409 11123 11056 11003 10936 10883 11030 10910 69 3290 500 7910 10 1 12279746 1351 7.23 0.76 12 0.10 1521.00 14561.00 15750 20241105 -30.16 10320 20250214 6.59 12510 -12.07 20250103 10320 6.59 20250214 15750 -30.16 20241105 10320 6.59 20250214 0.48 N 136540 500 69 억 1055044 N N 1 N 00 N
11 20250314 150840 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10940 -50 5 -0.45 126939375 11564 142.47 11000 11050 10930 14280 7700 10990 10977.12 8.59 0 -625 11123 11056 11003 10936 10883 11030 10910 69 3290 500 7910 10 1 12279746 1343 7.19 0.75 12 0.09 1521.00 14561.00 15750 20241105 -30.54 10320 20250214 6.01 12510 -12.55 20250103 10320 6.01 20250214 15750 -30.54 20241105 10320 6.01 20250214 0.48 N 136540 500 69 억 1055044 N N 3 N 00 N
12 20250314 140835 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10990 0 3 0.00 79203480 7205 88.76 11000 11050 10930 14280 7700 10990 10992.85 8.59 0 -1658 11123 11056 11003 10936 10883 11030 10910 69 3290 500 7910 10 1 12279746 1350 7.23 0.75 12 0.06 1521.00 14561.00 15750 20241105 -30.22 10320 20250214 6.49 12510 -12.15 20250103 10320 6.49 20250214 15750 -30.22 20241105 10320 6.49 20250214 0.48 N 136540 500 69 억 1055044 N N 3 N 00 N