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
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
20250306,160811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,-40,5,-0.36,169764730,15270,47.48,11130,11200,11040,14460,7800,11130,11117.55,8.59,0,-3954,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1362,7.29,0.76,12,0.12,1521.00,14561.00,15750,20241105,-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,,1054795,N,N,31,N,00,N
20250306,150809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11130,0,3,0.00,144928730,13033,40.52,11130,11200,11040,14460,7800,11130,11120.14,8.59,0,-3791,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1367,7.32,0.76,12,0.11,1521.00,14561.00,15750,20241105,-29.33,10320,20250214,7.85,12510,-11.03,20250103,10320,7.85,20250214,15750,-29.33,20241105,10320,7.85,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250306,140809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11150,20,2,0.18,129187400,11618,36.12,11130,11200,11040,14460,7800,11130,11119.59,8.59,0,-3934,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1369,7.33,0.77,12,0.09,1521.00,14561.00,15750,20241105,-29.21,10320,20250214,8.04,12510,-10.87,20250103,10320,8.04,20250214,15750,-29.21,20241105,10320,8.04,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250306,130810,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11120,-10,5,-0.09,104650545,9411,29.26,11130,11200,11040,14460,7800,11130,11120.02,8.59,0,-4663,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1366,7.31,0.76,12,0.08,1521.00,14561.00,15750,20241105,-29.40,10320,20250214,7.75,12510,-11.11,20250103,10320,7.75,20250214,15750,-29.40,20241105,10320,7.75,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250306,120809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11130,0,3,0.00,93156725,8376,26.04,11130,11200,11040,14460,7800,11130,11121.86,8.59,0,-4152,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1367,7.32,0.76,12,0.07,1521.00,14561.00,15750,20241105,-29.33,10320,20250214,7.85,12510,-11.03,20250103,10320,7.85,20250214,15750,-29.33,20241105,10320,7.85,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250306,110806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11060,-70,5,-0.63,86217985,7749,24.09,11130,11200,11060,14460,7800,11130,11126.34,8.59,0,-4197,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1358,7.27,0.76,12,0.06,1521.00,14561.00,15750,20241105,-29.78,10320,20250214,7.17,12510,-11.59,20250103,10320,7.17,20250214,15750,-29.78,20241105,10320,7.17,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250306,100808,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11150,20,2,0.18,33629240,3013,9.37,11130,11200,11120,14460,7800,11130,11161.38,8.59,0,-648,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1369,7.33,0.77,12,0.02,1521.00,14561.00,15750,20241105,-29.21,10320,20250214,8.04,12510,-10.87,20250103,10320,8.04,20250214,15750,-29.21,20241105,10320,8.04,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250306,090812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11130,0,3,0.00,11155180,998,3.10,11130,11200,11130,14460,7800,11130,11177.54,8.59,0,-242,11470,11300,11080,10910,10690,11385,10995,69,3330,500,8010,10,1,12279746,1367,7.32,0.76,12,0.01,1521.00,14561.00,15750,20241105,-29.33,10320,20250214,7.85,12510,-11.03,20250103,10320,7.85,20250214,15750,-29.33,20241105,10320,7.85,20250214,0.47,N,136540,500,69 억,,1054795,N,N,8,N,00,N
20250305,160801,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11130,190,2,1.74,355045135,32160,97.71,11020,11250,10860,14220,7660,10940,11039.96,8.61,0,-2573,11160,11050,10830,10720,10500,11105,10775,69,3280,500,7870,10,1,12279746,1367,7.32,0.76,12,0.26,1521.00,14561.00,15750,20241105,-29.33,10320,20250214,7.85,12510,-11.03,20250103,10320,7.85,20250214,15750,-29.33,20241105,10320,7.85,20250214,0.52,N,136540,500,69 억,,1056792,N,N,8,N,00,N
20250305,150804,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11170,230,2,2.10,316857315,28733,87.30,11020,11250,10860,14220,7660,10940,11027.64,8.61,0,-2233,11160,11050,10830,10720,10500,11105,10775,69,3280,500,7870,10,1,12279746,1372,7.34,0.77,12,0.23,1521.00,14561.00,15750,20241105,-29.08,10320,20250214,8.24,12510,-10.71,20250103,10320,8.24,20250214,15750,-29.08,20241105,10320,8.24,20250214,0.52,N,136540,500,69 억,,1056792,N,N,35,N,00,N
20250305,140803,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,110,2,1.01,221703145,20188,61.34,11020,11080,10860,14220,7660,10940,10981.93,8.61,0,-3369,11160,11050,10830,10720,10500,11105,10775,69,3280,500,7870,10,1,12279746,1357,7.26,0.76,12,0.16,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.52,N,136540,500,69 억,,1056792,N,N,35,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 160811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11090 -40 5 -0.36 169764730 15270 47.48 11130 11200 11040 14460 7800 11130 11117.55 8.59 0 -3954 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1362 7.29 0.76 12 0.12 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 1054795 N N 31 N 00 N
3 20250306 150809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11130 0 3 0.00 144928730 13033 40.52 11130 11200 11040 14460 7800 11130 11120.14 8.59 0 -3791 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1367 7.32 0.76 12 0.11 1521.00 14561.00 15750 20241105 -29.33 10320 20250214 7.85 12510 -11.03 20250103 10320 7.85 20250214 15750 -29.33 20241105 10320 7.85 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
4 20250306 140809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11150 20 2 0.18 129187400 11618 36.12 11130 11200 11040 14460 7800 11130 11119.59 8.59 0 -3934 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1369 7.33 0.77 12 0.09 1521.00 14561.00 15750 20241105 -29.21 10320 20250214 8.04 12510 -10.87 20250103 10320 8.04 20250214 15750 -29.21 20241105 10320 8.04 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
5 20250306 130810 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11120 -10 5 -0.09 104650545 9411 29.26 11130 11200 11040 14460 7800 11130 11120.02 8.59 0 -4663 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1366 7.31 0.76 12 0.08 1521.00 14561.00 15750 20241105 -29.40 10320 20250214 7.75 12510 -11.11 20250103 10320 7.75 20250214 15750 -29.40 20241105 10320 7.75 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
6 20250306 120809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11130 0 3 0.00 93156725 8376 26.04 11130 11200 11040 14460 7800 11130 11121.86 8.59 0 -4152 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1367 7.32 0.76 12 0.07 1521.00 14561.00 15750 20241105 -29.33 10320 20250214 7.85 12510 -11.03 20250103 10320 7.85 20250214 15750 -29.33 20241105 10320 7.85 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
7 20250306 110806 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11060 -70 5 -0.63 86217985 7749 24.09 11130 11200 11060 14460 7800 11130 11126.34 8.59 0 -4197 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1358 7.27 0.76 12 0.06 1521.00 14561.00 15750 20241105 -29.78 10320 20250214 7.17 12510 -11.59 20250103 10320 7.17 20250214 15750 -29.78 20241105 10320 7.17 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
8 20250306 100808 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11150 20 2 0.18 33629240 3013 9.37 11130 11200 11120 14460 7800 11130 11161.38 8.59 0 -648 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1369 7.33 0.77 12 0.02 1521.00 14561.00 15750 20241105 -29.21 10320 20250214 8.04 12510 -10.87 20250103 10320 8.04 20250214 15750 -29.21 20241105 10320 8.04 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
9 20250306 090812 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11130 0 3 0.00 11155180 998 3.10 11130 11200 11130 14460 7800 11130 11177.54 8.59 0 -242 11470 11300 11080 10910 10690 11385 10995 69 3330 500 8010 10 1 12279746 1367 7.32 0.76 12 0.01 1521.00 14561.00 15750 20241105 -29.33 10320 20250214 7.85 12510 -11.03 20250103 10320 7.85 20250214 15750 -29.33 20241105 10320 7.85 20250214 0.47 N 136540 500 69 억 1054795 N N 8 N 00 N
10 20250305 160801 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11130 190 2 1.74 355045135 32160 97.71 11020 11250 10860 14220 7660 10940 11039.96 8.61 0 -2573 11160 11050 10830 10720 10500 11105 10775 69 3280 500 7870 10 1 12279746 1367 7.32 0.76 12 0.26 1521.00 14561.00 15750 20241105 -29.33 10320 20250214 7.85 12510 -11.03 20250103 10320 7.85 20250214 15750 -29.33 20241105 10320 7.85 20250214 0.52 N 136540 500 69 억 1056792 N N 8 N 00 N
11 20250305 150804 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11170 230 2 2.10 316857315 28733 87.30 11020 11250 10860 14220 7660 10940 11027.64 8.61 0 -2233 11160 11050 10830 10720 10500 11105 10775 69 3280 500 7870 10 1 12279746 1372 7.34 0.77 12 0.23 1521.00 14561.00 15750 20241105 -29.08 10320 20250214 8.24 12510 -10.71 20250103 10320 8.24 20250214 15750 -29.08 20241105 10320 8.24 20250214 0.52 N 136540 500 69 억 1056792 N N 35 N 00 N
12 20250305 140803 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11050 110 2 1.01 221703145 20188 61.34 11020 11080 10860 14220 7660 10940 10981.93 8.61 0 -3369 11160 11050 10830 10720 10500 11105 10775 69 3280 500 7870 10 1 12279746 1357 7.26 0.76 12 0.16 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 0.52 N 136540 500 69 억 1056792 N N 35 N 00 N