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
150900/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
20250306,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,10,2,0.21,86077270,18313,167.86,4670,4860,4670,6120,3300,4710,4700.29,12.48,0,-4532,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,552,12.52,1.53,12,0.16,377.00,3088.00,7910,20240401,-40.33,4110,20241115,14.84,5400,-12.59,20250106,4580,3.06,20250218,7910,-40.33,20240401,4110,14.84,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,-5,5,-0.11,67897400,14453,132.47,4670,4860,4670,6120,3300,4710,4697.81,12.48,0,-2072,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,550,12.48,1.52,12,0.12,377.00,3088.00,7910,20240401,-40.52,4110,20241115,14.48,5400,-12.87,20250106,4580,2.73,20250218,7910,-40.52,20240401,4110,14.48,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,-20,5,-0.42,31761805,6757,61.93,4670,4860,4670,6120,3300,4710,4700.58,12.48,0,-1357,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,548,12.44,1.52,12,0.06,377.00,3088.00,7910,20240401,-40.71,4110,20241115,14.11,5400,-13.15,20250106,4580,2.40,20250218,7910,-40.71,20240401,4110,14.11,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,130826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,-15,5,-0.32,29326445,6238,57.18,4670,4860,4670,6120,3300,4710,4701.26,12.48,0,-1213,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,549,12.45,1.52,12,0.05,377.00,3088.00,7910,20240401,-40.64,4110,20241115,14.23,5400,-13.06,20250106,4580,2.51,20250218,7910,-40.64,20240401,4110,14.23,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,120824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,0,3,0.00,26192630,5569,51.04,4670,4860,4670,6120,3300,4710,4703.29,12.48,0,-673,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,550,12.49,1.53,12,0.05,377.00,3088.00,7910,20240401,-40.46,4110,20241115,14.60,5400,-12.78,20250106,4580,2.84,20250218,7910,-40.46,20240401,4110,14.60,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,110821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4715,5,2,0.11,17675240,3762,34.48,4670,4860,4670,6120,3300,4710,4698.36,12.48,0,-589,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,551,12.51,1.53,12,0.03,377.00,3088.00,7910,20240401,-40.39,4110,20241115,14.72,5400,-12.69,20250106,4580,2.95,20250218,7910,-40.39,20240401,4110,14.72,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,100824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,-25,5,-0.53,12197775,2599,23.82,4670,4860,4670,6120,3300,4710,4693.26,12.48,0,-580,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,547,12.43,1.52,12,0.02,377.00,3088.00,7910,20240401,-40.77,4110,20241115,13.99,5400,-13.24,20250106,4580,2.29,20250218,7910,-40.77,20240401,4110,13.99,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250306,090827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,80,2,1.70,7784410,1660,15.22,4670,4860,4670,6120,3300,4710,4689.40,12.48,0,224,4850,4780,4680,4610,4510,4815,4645,58,1410,500,2920,5,1,11685422,560,12.71,1.55,12,0.01,377.00,3088.00,7910,20240401,-39.44,4110,20241115,16.55,5400,-11.30,20250106,4580,4.59,20250218,7910,-39.44,20240401,4110,16.55,20241115,2.28,N,150900,500,58 억,,1458497,N,N,1,N,00,N
20250305,160816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,60,2,1.29,50711725,10901,38.30,4580,4750,4580,6040,3255,4650,4652.03,12.49,0,-1019,4883,4766,4693,4576,4503,4730,4540,58,1390,500,2880,5,1,11685422,550,12.49,1.53,12,0.09,377.00,3088.00,7910,20240401,-40.46,4110,20241115,14.60,5400,-12.78,20250106,4580,2.84,20250305,7910,-40.46,20240401,4110,14.60,20241115,2.30,N,150900,500,58 억,,1459516,N,N,1,N,00,N
20250305,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,50,2,1.08,47858540,10295,36.17,4580,4750,4580,6040,3255,4650,4648.72,12.49,0,-895,4883,4766,4693,4576,4503,4730,4540,58,1390,500,2880,5,1,11685422,549,12.47,1.52,12,0.09,377.00,3088.00,7910,20240401,-40.58,4110,20241115,14.36,5400,-12.96,20250106,4580,2.62,20250305,7910,-40.58,20240401,4110,14.36,20241115,2.30,N,150900,500,58 억,,1459516,N,N,0,N,00,N
20250305,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4705,55,2,1.18,45264200,9742,34.23,4580,4750,4580,6040,3255,4650,4646.29,12.49,0,-885,4883,4766,4693,4576,4503,4730,4540,58,1390,500,2880,5,1,11685422,550,12.48,1.52,12,0.08,377.00,3088.00,7910,20240401,-40.52,4110,20241115,14.48,5400,-12.87,20250106,4580,2.73,20250305,7910,-40.52,20240401,4110,14.48,20241115,2.30,N,150900,500,58 억,,1459516,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 160826 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 10 2 0.21 86077270 18313 167.86 4670 4860 4670 6120 3300 4710 4700.29 12.48 0 -4532 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 552 12.52 1.53 12 0.16 377.00 3088.00 7910 20240401 -40.33 4110 20241115 14.84 5400 -12.59 20250106 4580 3.06 20250218 7910 -40.33 20240401 4110 14.84 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
3 20250306 150825 57 100.00 KOSDAQ IT 서비스 N N N N N 4705 -5 5 -0.11 67897400 14453 132.47 4670 4860 4670 6120 3300 4710 4697.81 12.48 0 -2072 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 550 12.48 1.52 12 0.12 377.00 3088.00 7910 20240401 -40.52 4110 20241115 14.48 5400 -12.87 20250106 4580 2.73 20250218 7910 -40.52 20240401 4110 14.48 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
4 20250306 140824 57 100.00 KOSDAQ IT 서비스 N N N N N 4690 -20 5 -0.42 31761805 6757 61.93 4670 4860 4670 6120 3300 4710 4700.58 12.48 0 -1357 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 548 12.44 1.52 12 0.06 377.00 3088.00 7910 20240401 -40.71 4110 20241115 14.11 5400 -13.15 20250106 4580 2.40 20250218 7910 -40.71 20240401 4110 14.11 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
5 20250306 130826 57 100.00 KOSDAQ IT 서비스 N N N N N 4695 -15 5 -0.32 29326445 6238 57.18 4670 4860 4670 6120 3300 4710 4701.26 12.48 0 -1213 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 549 12.45 1.52 12 0.05 377.00 3088.00 7910 20240401 -40.64 4110 20241115 14.23 5400 -13.06 20250106 4580 2.51 20250218 7910 -40.64 20240401 4110 14.23 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
6 20250306 120824 57 100.00 KOSDAQ IT 서비스 N N N N N 4710 0 3 0.00 26192630 5569 51.04 4670 4860 4670 6120 3300 4710 4703.29 12.48 0 -673 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 550 12.49 1.53 12 0.05 377.00 3088.00 7910 20240401 -40.46 4110 20241115 14.60 5400 -12.78 20250106 4580 2.84 20250218 7910 -40.46 20240401 4110 14.60 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
7 20250306 110821 57 100.00 KOSDAQ IT 서비스 N N N N N 4715 5 2 0.11 17675240 3762 34.48 4670 4860 4670 6120 3300 4710 4698.36 12.48 0 -589 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 551 12.51 1.53 12 0.03 377.00 3088.00 7910 20240401 -40.39 4110 20241115 14.72 5400 -12.69 20250106 4580 2.95 20250218 7910 -40.39 20240401 4110 14.72 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
8 20250306 100824 57 100.00 KOSDAQ IT 서비스 N N N N N 4685 -25 5 -0.53 12197775 2599 23.82 4670 4860 4670 6120 3300 4710 4693.26 12.48 0 -580 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 547 12.43 1.52 12 0.02 377.00 3088.00 7910 20240401 -40.77 4110 20241115 13.99 5400 -13.24 20250106 4580 2.29 20250218 7910 -40.77 20240401 4110 13.99 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
9 20250306 090827 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 80 2 1.70 7784410 1660 15.22 4670 4860 4670 6120 3300 4710 4689.40 12.48 0 224 4850 4780 4680 4610 4510 4815 4645 58 1410 500 2920 5 1 11685422 560 12.71 1.55 12 0.01 377.00 3088.00 7910 20240401 -39.44 4110 20241115 16.55 5400 -11.30 20250106 4580 4.59 20250218 7910 -39.44 20240401 4110 16.55 20241115 2.28 N 150900 500 58 억 1458497 N N 1 N 00 N
10 20250305 160816 57 100.00 KOSDAQ IT 서비스 N N N N N 4710 60 2 1.29 50711725 10901 38.30 4580 4750 4580 6040 3255 4650 4652.03 12.49 0 -1019 4883 4766 4693 4576 4503 4730 4540 58 1390 500 2880 5 1 11685422 550 12.49 1.53 12 0.09 377.00 3088.00 7910 20240401 -40.46 4110 20241115 14.60 5400 -12.78 20250106 4580 2.84 20250305 7910 -40.46 20240401 4110 14.60 20241115 2.30 N 150900 500 58 억 1459516 N N 1 N 00 N
11 20250305 150819 57 100.00 KOSDAQ IT 서비스 N N N N N 4700 50 2 1.08 47858540 10295 36.17 4580 4750 4580 6040 3255 4650 4648.72 12.49 0 -895 4883 4766 4693 4576 4503 4730 4540 58 1390 500 2880 5 1 11685422 549 12.47 1.52 12 0.09 377.00 3088.00 7910 20240401 -40.58 4110 20241115 14.36 5400 -12.96 20250106 4580 2.62 20250305 7910 -40.58 20240401 4110 14.36 20241115 2.30 N 150900 500 58 억 1459516 N N 0 N 00 N
12 20250305 140818 57 100.00 KOSDAQ IT 서비스 N N N N N 4705 55 2 1.18 45264200 9742 34.23 4580 4750 4580 6040 3255 4650 4646.29 12.49 0 -885 4883 4766 4693 4576 4503 4730 4540 58 1390 500 2880 5 1 11685422 550 12.48 1.52 12 0.08 377.00 3088.00 7910 20240401 -40.52 4110 20241115 14.48 5400 -12.87 20250106 4580 2.73 20250305 7910 -40.52 20240401 4110 14.48 20241115 2.30 N 150900 500 58 억 1459516 N N 0 N 00 N