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
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
20250321,160901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11080,0,3,0.00,130888955,11846,111.14,11050,11130,11000,14400,7760,11080,11049.21,8.61,0,2767,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1361,7.28,0.76,12,0.10,1521.00,14561.00,15750,20241105,-29.65,10320,20250214,7.36,12510,-11.43,20250103,10320,7.36,20250214,15750,-29.65,20241105,10320,7.36,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,150846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11070,-10,5,-0.09,128573835,11637,109.18,11050,11130,11000,14400,7760,11080,11048.71,8.61,0,2692,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1359,7.28,0.76,12,0.09,1521.00,14561.00,15750,20241105,-29.71,10320,20250214,7.27,12510,-11.51,20250103,10320,7.27,20250214,15750,-29.71,20241105,10320,7.27,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,140846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11060,-20,5,-0.18,118728670,10747,100.83,11050,11130,11000,14400,7760,11080,11047.61,8.61,0,2452,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1358,7.27,0.76,12,0.09,1521.00,14561.00,15750,20241105,-29.78,10320,20250214,7.17,12510,-11.59,20250103,10320,7.17,20250214,15750,-29.78,20241105,10320,7.17,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,130847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11070,-10,5,-0.09,107810020,9759,91.56,11050,11130,11000,14400,7760,11080,11047.24,8.61,0,2521,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1359,7.28,0.76,12,0.08,1521.00,14561.00,15750,20241105,-29.71,10320,20250214,7.27,12510,-11.51,20250103,10320,7.27,20250214,15750,-29.71,20241105,10320,7.27,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,120848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11100,20,2,0.18,93738115,8491,79.66,11050,11130,11000,14400,7760,11080,11039.70,8.61,0,2040,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1363,7.30,0.76,12,0.07,1521.00,14561.00,15750,20241105,-29.52,10320,20250214,7.56,12510,-11.27,20250103,10320,7.56,20250214,15750,-29.52,20241105,10320,7.56,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,110847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11040,-40,5,-0.36,59510235,5400,50.66,11050,11120,11000,14400,7760,11080,11020.41,8.61,0,-60,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1356,7.26,0.76,12,0.04,1521.00,14561.00,15750,20241105,-29.90,10320,20250214,6.98,12510,-11.75,20250103,10320,6.98,20250214,15750,-29.90,20241105,10320,6.98,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,100848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,-80,5,-0.72,54532995,4950,46.44,11050,11120,11000,14400,7760,11080,11016.77,8.61,0,-193,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1351,7.23,0.76,12,0.04,1521.00,14561.00,15750,20241105,-30.16,10320,20250214,6.59,12510,-12.07,20250103,10320,6.59,20250214,15750,-30.16,20241105,10320,6.59,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250321,090852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,-30,5,-0.27,1546120,140,1.31,11050,11050,11030,14400,7760,11080,11043.71,8.61,0,-128,11140,11110,11060,11030,10980,11125,11045,69,3320,500,7970,10,1,12279746,1357,7.26,0.76,12,0.00,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.49,N,136540,500,69 억,,1057043,N,N,0,N,00,N
20250320,161329,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11080,30,2,0.27,117593535,10659,157.86,11050,11090,11010,14360,7740,11050,11032.32,8.62,0,-1993,11130,11090,11040,11000,10950,11065,10975,69,3310,500,7950,10,1,12279746,1361,7.28,0.76,12,0.09,1521.00,14561.00,15750,20241105,-29.65,10320,20250214,7.36,12510,-11.43,20250103,10320,7.36,20250214,15750,-29.65,20241105,10320,7.36,20250214,0.48,N,136540,500,69 억,,1058807,N,N,22,N,00,N
20250320,150844,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11050,0,3,0.00,113228885,10265,152.03,11050,11090,11010,14360,7740,11050,11030.58,8.62,0,-2013,11130,11090,11040,11000,10950,11065,10975,69,3310,500,7950,10,1,12279746,1357,7.26,0.76,12,0.08,1521.00,14561.00,15750,20241105,-29.84,10320,20250214,7.07,12510,-11.67,20250103,10320,7.07,20250214,15750,-29.84,20241105,10320,7.07,20250214,0.48,N,136540,500,69 억,,1058807,N,N,22,N,00,N
20250320,140848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11040,-10,5,-0.09,98549440,8935,132.33,11050,11090,11010,14360,7740,11050,11029.60,8.62,0,-2344,11130,11090,11040,11000,10950,11065,10975,69,3310,500,7950,10,1,12279746,1356,7.26,0.76,12,0.07,1521.00,14561.00,15750,20241105,-29.90,10320,20250214,6.98,12510,-11.75,20250103,10320,6.98,20250214,15750,-29.90,20241105,10320,6.98,20250214,0.48,N,136540,500,69 억,,1058807,N,N,22,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 160901 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11080 0 3 0.00 130888955 11846 111.14 11050 11130 11000 14400 7760 11080 11049.21 8.61 0 2767 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1361 7.28 0.76 12 0.10 1521.00 14561.00 15750 20241105 -29.65 10320 20250214 7.36 12510 -11.43 20250103 10320 7.36 20250214 15750 -29.65 20241105 10320 7.36 20250214 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
3 20250321 150846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11070 -10 5 -0.09 128573835 11637 109.18 11050 11130 11000 14400 7760 11080 11048.71 8.61 0 2692 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1359 7.28 0.76 12 0.09 1521.00 14561.00 15750 20241105 -29.71 10320 20250214 7.27 12510 -11.51 20250103 10320 7.27 20250214 15750 -29.71 20241105 10320 7.27 20250214 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
4 20250321 140846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11060 -20 5 -0.18 118728670 10747 100.83 11050 11130 11000 14400 7760 11080 11047.61 8.61 0 2452 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1358 7.27 0.76 12 0.09 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 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
5 20250321 130847 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11070 -10 5 -0.09 107810020 9759 91.56 11050 11130 11000 14400 7760 11080 11047.24 8.61 0 2521 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1359 7.28 0.76 12 0.08 1521.00 14561.00 15750 20241105 -29.71 10320 20250214 7.27 12510 -11.51 20250103 10320 7.27 20250214 15750 -29.71 20241105 10320 7.27 20250214 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
6 20250321 120848 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11100 20 2 0.18 93738115 8491 79.66 11050 11130 11000 14400 7760 11080 11039.70 8.61 0 2040 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1363 7.30 0.76 12 0.07 1521.00 14561.00 15750 20241105 -29.52 10320 20250214 7.56 12510 -11.27 20250103 10320 7.56 20250214 15750 -29.52 20241105 10320 7.56 20250214 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
7 20250321 110847 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11040 -40 5 -0.36 59510235 5400 50.66 11050 11120 11000 14400 7760 11080 11020.41 8.61 0 -60 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 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 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
8 20250321 100848 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11000 -80 5 -0.72 54532995 4950 46.44 11050 11120 11000 14400 7760 11080 11016.77 8.61 0 -193 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1351 7.23 0.76 12 0.04 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 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
9 20250321 090852 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11050 -30 5 -0.27 1546120 140 1.31 11050 11050 11030 14400 7760 11080 11043.71 8.61 0 -128 11140 11110 11060 11030 10980 11125 11045 69 3320 500 7970 10 1 12279746 1357 7.26 0.76 12 0.00 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 0.49 N 136540 500 69 억 1057043 N N 0 N 00 N
10 20250320 161329 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11080 30 2 0.27 117593535 10659 157.86 11050 11090 11010 14360 7740 11050 11032.32 8.62 0 -1993 11130 11090 11040 11000 10950 11065 10975 69 3310 500 7950 10 1 12279746 1361 7.28 0.76 12 0.09 1521.00 14561.00 15750 20241105 -29.65 10320 20250214 7.36 12510 -11.43 20250103 10320 7.36 20250214 15750 -29.65 20241105 10320 7.36 20250214 0.48 N 136540 500 69 억 1058807 N N 22 N 00 N
11 20250320 150844 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11050 0 3 0.00 113228885 10265 152.03 11050 11090 11010 14360 7740 11050 11030.58 8.62 0 -2013 11130 11090 11040 11000 10950 11065 10975 69 3310 500 7950 10 1 12279746 1357 7.26 0.76 12 0.08 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 0.48 N 136540 500 69 억 1058807 N N 22 N 00 N
12 20250320 140848 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11040 -10 5 -0.09 98549440 8935 132.33 11050 11090 11010 14360 7740 11050 11029.60 8.62 0 -2344 11130 11090 11040 11000 10950 11065 10975 69 3310 500 7950 10 1 12279746 1356 7.26 0.76 12 0.07 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 0.48 N 136540 500 69 억 1058807 N N 22 N 00 N