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
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
20250307,160813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11070,-20,5,-0.18,214314355,19312,126.21,11090,11270,10980,14410,7770,11090,11097.47,8.56,0,-4402,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1359,7.28,0.76,12,0.16,1521.00,14561.00,15750,20241105,-29.71,10320,20250214,7.27,12510,-11.51,20250103,10320,7.27,20250214,15750,-29.71,20241105,10320,7.27,20250214,0.47,N,136540,500,69 억,,1051127,N,N,2,N,00,N
20250307,150817,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,-90,5,-0.81,212437825,19142,125.10,11090,11270,10980,14410,7770,11090,11098.00,8.56,0,-4313,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1351,7.23,0.76,12,0.16,1521.00,14561.00,15750,20241105,-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,,1051127,N,N,31,N,00,N
20250307,140815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,0,3,0.00,161026360,14480,94.63,11090,11270,11040,14410,7770,11090,11120.60,8.56,0,-3800,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1362,7.29,0.76,12,0.12,1521.00,14561.00,15750,20241105,-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,,1051127,N,N,31,N,00,N
20250307,130816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11060,-30,5,-0.27,123385350,11079,72.41,11090,11270,11060,14410,7770,11090,11136.87,8.56,0,-3051,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1358,7.27,0.76,12,0.09,1521.00,14561.00,15750,20241105,-29.78,10320,20250214,7.17,12510,-11.59,20250103,10320,7.17,20250214,15750,-29.78,20241105,10320,7.17,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N
20250307,120816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11090,0,3,0.00,103164480,9254,60.48,11090,11270,11070,14410,7770,11090,11148.10,8.56,0,-1935,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1362,7.29,0.76,12,0.08,1521.00,14561.00,15750,20241105,-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,,1051127,N,N,31,N,00,N
20250307,110815,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11110,20,2,0.18,81674520,7319,47.83,11090,11270,11070,14410,7770,11090,11159.25,8.56,0,-775,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1364,7.30,0.76,12,0.06,1521.00,14561.00,15750,20241105,-29.46,10320,20250214,7.66,12510,-11.19,20250103,10320,7.66,20250214,15750,-29.46,20241105,10320,7.66,20250214,0.47,N,136540,500,69 억,,1051127,N,N,31,N,00,N
20250307,100812,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11120,30,2,0.27,71071230,6366,41.61,11090,11270,11070,14410,7770,11090,11164.19,8.56,0,-132,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1366,7.31,0.76,12,0.05,1521.00,14561.00,15750,20241105,-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,,1051127,N,N,31,N,00,N
20250307,090818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11150,60,2,0.54,17396200,1568,10.25,11090,11160,11070,14410,7770,11090,11094.52,8.56,0,-718,11270,11180,11110,11020,10950,11145,10985,69,3320,500,7980,10,1,12279746,1369,7.33,0.77,12,0.01,1521.00,14561.00,15750,20241105,-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,,1051127,N,N,31,N,00,N
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
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 160813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11070 -20 5 -0.18 214314355 19312 126.21 11090 11270 10980 14410 7770 11090 11097.47 8.56 0 -4402 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 10 1 12279746 1359 7.28 0.76 12 0.16 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 0.47 N 136540 500 69 억 1051127 N N 2 N 00 N
3 20250307 150817 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11000 -90 5 -0.81 212437825 19142 125.10 11090 11270 10980 14410 7770 11090 11098.00 8.56 0 -4313 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 10 1 12279746 1351 7.23 0.76 12 0.16 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 1051127 N N 31 N 00 N
4 20250307 140815 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11090 0 3 0.00 161026360 14480 94.63 11090 11270 11040 14410 7770 11090 11120.60 8.56 0 -3800 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 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 1051127 N N 31 N 00 N
5 20250307 130816 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11060 -30 5 -0.27 123385350 11079 72.41 11090 11270 11060 14410 7770 11090 11136.87 8.56 0 -3051 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 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 0.47 N 136540 500 69 억 1051127 N N 31 N 00 N
6 20250307 120816 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11090 0 3 0.00 103164480 9254 60.48 11090 11270 11070 14410 7770 11090 11148.10 8.56 0 -1935 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 10 1 12279746 1362 7.29 0.76 12 0.08 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 1051127 N N 31 N 00 N
7 20250307 110815 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11110 20 2 0.18 81674520 7319 47.83 11090 11270 11070 14410 7770 11090 11159.25 8.56 0 -775 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 10 1 12279746 1364 7.30 0.76 12 0.06 1521.00 14561.00 15750 20241105 -29.46 10320 20250214 7.66 12510 -11.19 20250103 10320 7.66 20250214 15750 -29.46 20241105 10320 7.66 20250214 0.47 N 136540 500 69 억 1051127 N N 31 N 00 N
8 20250307 100812 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11120 30 2 0.27 71071230 6366 41.61 11090 11270 11070 14410 7770 11090 11164.19 8.56 0 -132 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 10 1 12279746 1366 7.31 0.76 12 0.05 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 1051127 N N 31 N 00 N
9 20250307 090818 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11150 60 2 0.54 17396200 1568 10.25 11090 11160 11070 14410 7770 11090 11094.52 8.56 0 -718 11270 11180 11110 11020 10950 11145 10985 69 3320 500 7980 10 1 12279746 1369 7.33 0.77 12 0.01 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 1051127 N N 31 N 00 N
10 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
11 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
12 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