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
139670/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
20250306,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-10,5,-0.37,68541044,25815,105.46,2675,2710,2620,3470,1870,2670,2655.09,0.76,0,-1804,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,376,14.30,2.25,12,0.18,186.00,1180.00,7880,20240222,-66.24,2275,20241118,16.92,3230,-17.65,20250114,2545,4.52,20250228,6500,-59.08,20240314,2275,16.92,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,0,3,0.00,63434740,23890,97.59,2675,2710,2620,3470,1870,2670,2655.28,0.76,0,-1792,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,377,14.35,2.26,12,0.17,186.00,1180.00,7880,20240222,-66.12,2275,20241118,17.36,3230,-17.34,20250114,2545,4.91,20250228,6500,-58.92,20240314,2275,17.36,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,30,2,1.12,48608910,18276,74.66,2675,2710,2640,3470,1870,2670,2659.71,0.76,0,-2224,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,381,14.52,2.29,12,0.13,186.00,1180.00,7880,20240222,-65.74,2275,20241118,18.68,3230,-16.41,20250114,2545,6.09,20250228,6500,-58.46,20240314,2275,18.68,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,130815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,20,2,0.75,44397265,16714,68.28,2675,2710,2640,3470,1870,2670,2656.29,0.76,0,-954,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,380,14.46,2.28,12,0.12,186.00,1180.00,7880,20240222,-65.86,2275,20241118,18.24,3230,-16.72,20250114,2545,5.70,20250228,6500,-58.62,20240314,2275,18.24,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,120813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-30,5,-1.12,34781900,13094,53.49,2675,2710,2640,3470,1870,2670,2656.32,0.76,0,-1066,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,373,14.19,2.24,12,0.09,186.00,1180.00,7880,20240222,-66.50,2275,20241118,16.04,3230,-18.27,20250114,2545,3.73,20250228,6500,-59.38,20240314,2275,16.04,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,0,3,0.00,25989675,9780,39.95,2675,2710,2645,3470,1870,2670,2657.43,0.76,0,-999,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,377,14.35,2.26,12,0.07,186.00,1180.00,7880,20240222,-66.12,2275,20241118,17.36,3230,-17.34,20250114,2545,4.91,20250228,6500,-58.92,20240314,2275,17.36,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,100813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-10,5,-0.37,12224460,4593,18.76,2675,2710,2645,3470,1870,2670,2661.54,0.76,0,-894,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,376,14.30,2.25,12,0.03,186.00,1180.00,7880,20240222,-66.24,2275,20241118,16.92,3230,-17.65,20250114,2545,4.52,20250228,6500,-59.08,20240314,2275,16.92,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250306,090816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,10,2,0.37,1791660,672,2.75,2675,2710,2650,3470,1870,2670,2666.16,0.76,0,-295,2746,2707,2651,2612,2556,2727,2632,71,800,500,1650,5,1,14118810,378,14.41,2.27,12,0.00,186.00,1180.00,7880,20240222,-65.99,2275,20241118,17.80,3230,-17.03,20250114,2545,5.30,20250228,6500,-58.77,20240314,2275,17.80,20241118,0.15,N,139670,500,70 억,,107016,N,N,0,N,00,N
20250305,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,75,2,2.89,64521915,24477,93.14,2615,2690,2595,3370,1820,2595,2636.02,0.70,0,7563,2715,2655,2615,2555,2515,2635,2535,71,775,500,1600,5,1,14118810,377,14.35,2.26,12,0.17,186.00,1180.00,8700,20240221,-69.31,2275,20241118,17.36,3230,-17.34,20250114,2545,4.91,20250228,6500,-58.92,20240314,2275,17.36,20241118,0.15,N,139670,500,70 억,,99453,N,N,0,N,00,N
20250305,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,70,2,2.70,61413405,23311,88.71,2615,2690,2595,3370,1820,2595,2634.52,0.70,0,6707,2715,2655,2615,2555,2515,2635,2535,71,775,500,1600,5,1,14118810,376,14.33,2.26,12,0.17,186.00,1180.00,8700,20240221,-69.37,2275,20241118,17.14,3230,-17.49,20250114,2545,4.72,20250228,6500,-59.00,20240314,2275,17.14,20241118,0.15,N,139670,500,70 억,,99453,N,N,0,N,00,N
20250305,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,70,2,2.70,60776475,23072,87.80,2615,2690,2595,3370,1820,2595,2634.21,0.70,0,6571,2715,2655,2615,2555,2515,2635,2535,71,775,500,1600,5,1,14118810,376,14.33,2.26,12,0.16,186.00,1180.00,8700,20240221,-69.37,2275,20241118,17.14,3230,-17.49,20250114,2545,4.72,20250228,6500,-59.00,20240314,2275,17.14,20241118,0.15,N,139670,500,70 억,,99453,N,N,0,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 160815 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 -10 5 -0.37 68541044 25815 105.46 2675 2710 2620 3470 1870 2670 2655.09 0.76 0 -1804 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 376 14.30 2.25 12 0.18 186.00 1180.00 7880 20240222 -66.24 2275 20241118 16.92 3230 -17.65 20250114 2545 4.52 20250228 6500 -59.08 20240314 2275 16.92 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
3 20250306 150814 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 0 3 0.00 63434740 23890 97.59 2675 2710 2620 3470 1870 2670 2655.28 0.76 0 -1792 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 377 14.35 2.26 12 0.17 186.00 1180.00 7880 20240222 -66.12 2275 20241118 17.36 3230 -17.34 20250114 2545 4.91 20250228 6500 -58.92 20240314 2275 17.36 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
4 20250306 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 30 2 1.12 48608910 18276 74.66 2675 2710 2640 3470 1870 2670 2659.71 0.76 0 -2224 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 381 14.52 2.29 12 0.13 186.00 1180.00 7880 20240222 -65.74 2275 20241118 18.68 3230 -16.41 20250114 2545 6.09 20250228 6500 -58.46 20240314 2275 18.68 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
5 20250306 130815 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 20 2 0.75 44397265 16714 68.28 2675 2710 2640 3470 1870 2670 2656.29 0.76 0 -954 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 380 14.46 2.28 12 0.12 186.00 1180.00 7880 20240222 -65.86 2275 20241118 18.24 3230 -16.72 20250114 2545 5.70 20250228 6500 -58.62 20240314 2275 18.24 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
6 20250306 120813 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 -30 5 -1.12 34781900 13094 53.49 2675 2710 2640 3470 1870 2670 2656.32 0.76 0 -1066 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 373 14.19 2.24 12 0.09 186.00 1180.00 7880 20240222 -66.50 2275 20241118 16.04 3230 -18.27 20250114 2545 3.73 20250228 6500 -59.38 20240314 2275 16.04 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
7 20250306 110810 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 0 3 0.00 25989675 9780 39.95 2675 2710 2645 3470 1870 2670 2657.43 0.76 0 -999 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 377 14.35 2.26 12 0.07 186.00 1180.00 7880 20240222 -66.12 2275 20241118 17.36 3230 -17.34 20250114 2545 4.91 20250228 6500 -58.92 20240314 2275 17.36 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
8 20250306 100813 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 -10 5 -0.37 12224460 4593 18.76 2675 2710 2645 3470 1870 2670 2661.54 0.76 0 -894 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 376 14.30 2.25 12 0.03 186.00 1180.00 7880 20240222 -66.24 2275 20241118 16.92 3230 -17.65 20250114 2545 4.52 20250228 6500 -59.08 20240314 2275 16.92 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
9 20250306 090816 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 10 2 0.37 1791660 672 2.75 2675 2710 2650 3470 1870 2670 2666.16 0.76 0 -295 2746 2707 2651 2612 2556 2727 2632 71 800 500 1650 5 1 14118810 378 14.41 2.27 12 0.00 186.00 1180.00 7880 20240222 -65.99 2275 20241118 17.80 3230 -17.03 20250114 2545 5.30 20250228 6500 -58.77 20240314 2275 17.80 20241118 0.15 N 139670 500 70 억 107016 N N 0 N 00 N
10 20250305 160805 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 75 2 2.89 64521915 24477 93.14 2615 2690 2595 3370 1820 2595 2636.02 0.70 0 7563 2715 2655 2615 2555 2515 2635 2535 71 775 500 1600 5 1 14118810 377 14.35 2.26 12 0.17 186.00 1180.00 8700 20240221 -69.31 2275 20241118 17.36 3230 -17.34 20250114 2545 4.91 20250228 6500 -58.92 20240314 2275 17.36 20241118 0.15 N 139670 500 70 억 99453 N N 0 N 00 N
11 20250305 150808 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 70 2 2.70 61413405 23311 88.71 2615 2690 2595 3370 1820 2595 2634.52 0.70 0 6707 2715 2655 2615 2555 2515 2635 2535 71 775 500 1600 5 1 14118810 376 14.33 2.26 12 0.17 186.00 1180.00 8700 20240221 -69.37 2275 20241118 17.14 3230 -17.49 20250114 2545 4.72 20250228 6500 -59.00 20240314 2275 17.14 20241118 0.15 N 139670 500 70 억 99453 N N 0 N 00 N
12 20250305 140807 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 70 2 2.70 60776475 23072 87.80 2615 2690 2595 3370 1820 2595 2634.21 0.70 0 6571 2715 2655 2615 2555 2515 2635 2535 71 775 500 1600 5 1 14118810 376 14.33 2.26 12 0.16 186.00 1180.00 8700 20240221 -69.37 2275 20241118 17.14 3230 -17.49 20250114 2545 4.72 20250228 6500 -59.00 20240314 2275 17.14 20241118 0.15 N 139670 500 70 억 99453 N N 0 N 00 N