ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
148780/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
20250313,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-25,5,-2.44,55800851,54984,117.12,1015,1044,990,1332,718,1025,1014.86,0.65,0,-166,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,314,43.48,2.55,12,0.17,23.00,392.00,1817,20240516,-44.96,897,20241209,11.48,1332,-24.92,20250204,959,4.28,20250310,1817,-44.96,20240516,897,11.48,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1004,-21,5,-2.05,48311782,47497,101.17,1015,1044,990,1332,718,1025,1017.15,0.65,0,2758,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,316,43.65,2.56,12,0.15,23.00,392.00,1817,20240516,-44.74,897,20241209,11.93,1332,-24.62,20250204,959,4.69,20250310,1817,-44.74,20240516,897,11.93,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-7,5,-0.68,40702212,39903,85.00,1015,1044,990,1332,718,1025,1020.03,0.65,0,-253,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,320,44.26,2.60,12,0.13,23.00,392.00,1817,20240516,-43.97,897,20241209,13.49,1332,-23.57,20250204,959,6.15,20250310,1817,-43.97,20240516,897,13.49,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,2,2,0.20,26079162,25590,54.51,1015,1044,990,1332,718,1025,1019.12,0.65,0,-151,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,323,44.65,2.62,12,0.08,23.00,392.00,1817,20240516,-43.48,897,20241209,14.49,1332,-22.90,20250204,959,7.09,20250310,1817,-43.48,20240516,897,14.49,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,120844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,-2,5,-0.20,24360376,23911,50.93,1015,1044,990,1332,718,1025,1018.79,0.65,0,704,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,322,44.48,2.61,12,0.08,23.00,392.00,1817,20240516,-43.70,897,20241209,14.05,1332,-23.20,20250204,959,6.67,20250310,1817,-43.70,20240516,897,14.05,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,110845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,-2,5,-0.20,18012608,17646,37.59,1015,1044,990,1332,718,1025,1020.78,0.65,0,1140,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,322,44.48,2.61,12,0.06,23.00,392.00,1817,20240516,-43.70,897,20241209,14.05,1332,-23.20,20250204,959,6.67,20250310,1817,-43.70,20240516,897,14.05,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,5,2,0.49,12495416,12115,25.81,1015,1044,1015,1332,718,1025,1031.40,0.65,0,988,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,324,44.78,2.63,12,0.04,23.00,392.00,1817,20240516,-43.31,897,20241209,14.83,1332,-22.67,20250204,959,7.40,20250310,1817,-43.31,20240516,897,14.83,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250313,090846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1035,10,2,0.98,5841984,5677,12.09,1015,1044,1015,1332,718,1025,1029.06,0.65,0,3708,1040,1032,1021,1013,1002,1036,1017,157,307,500,610,1,1,31445725,325,45.00,2.64,12,0.02,23.00,392.00,1817,20240516,-43.04,897,20241209,15.38,1332,-22.30,20250204,959,7.92,20250310,1817,-43.04,20240516,897,15.38,20241209,0.40,N,148780,500,157 억,,205960,N,N,0,N,00,N
20250312,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,2,2,0.20,47808106,46946,43.64,1022,1029,1010,1329,717,1023,1018.36,0.70,0,-14639,1063,1042,1006,985,949,1053,996,157,306,500,610,1,1,31445725,322,44.57,2.61,12,0.15,23.00,392.00,1817,20240516,-43.59,897,20241209,14.27,1332,-23.05,20250204,959,6.88,20250310,1817,-43.59,20240516,897,14.27,20241209,0.40,N,148780,500,157 억,,221155,N,N,0,N,00,N
20250312,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1028,5,2,0.49,45065620,44273,41.15,1022,1029,1010,1329,717,1023,1017.90,0.70,0,-13042,1063,1042,1006,985,949,1053,996,157,306,500,610,1,1,31445725,323,44.70,2.62,12,0.14,23.00,392.00,1817,20240516,-43.42,897,20241209,14.60,1332,-22.82,20250204,959,7.19,20250310,1817,-43.42,20240516,897,14.60,20241209,0.40,N,148780,500,157 억,,221155,N,N,0,N,00,N
20250312,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,-9,5,-0.88,37319538,36684,34.10,1022,1029,1010,1329,717,1023,1017.32,0.70,0,-11248,1063,1042,1006,985,949,1053,996,157,306,500,610,1,1,31445725,319,44.09,2.59,12,0.12,23.00,392.00,1817,20240516,-44.19,897,20241209,13.04,1332,-23.87,20250204,959,5.74,20250310,1817,-44.19,20240516,897,13.04,20241209,0.40,N,148780,500,157 억,,221155,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 20250313 160844 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 -25 5 -2.44 55800851 54984 117.12 1015 1044 990 1332 718 1025 1014.86 0.65 0 -166 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 314 43.48 2.55 12 0.17 23.00 392.00 1817 20240516 -44.96 897 20241209 11.48 1332 -24.92 20250204 959 4.28 20250310 1817 -44.96 20240516 897 11.48 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
3 20250313 150845 57 100.00 KOSDAQ IT 서비스 N N N N N 1004 -21 5 -2.05 48311782 47497 101.17 1015 1044 990 1332 718 1025 1017.15 0.65 0 2758 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 316 43.65 2.56 12 0.15 23.00 392.00 1817 20240516 -44.74 897 20241209 11.93 1332 -24.62 20250204 959 4.69 20250310 1817 -44.74 20240516 897 11.93 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
4 20250313 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 1018 -7 5 -0.68 40702212 39903 85.00 1015 1044 990 1332 718 1025 1020.03 0.65 0 -253 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 320 44.26 2.60 12 0.13 23.00 392.00 1817 20240516 -43.97 897 20241209 13.49 1332 -23.57 20250204 959 6.15 20250310 1817 -43.97 20240516 897 13.49 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
5 20250313 130845 57 100.00 KOSDAQ IT 서비스 N N N N N 1027 2 2 0.20 26079162 25590 54.51 1015 1044 990 1332 718 1025 1019.12 0.65 0 -151 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 323 44.65 2.62 12 0.08 23.00 392.00 1817 20240516 -43.48 897 20241209 14.49 1332 -22.90 20250204 959 7.09 20250310 1817 -43.48 20240516 897 14.49 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
6 20250313 120844 57 100.00 KOSDAQ IT 서비스 N N N N N 1023 -2 5 -0.20 24360376 23911 50.93 1015 1044 990 1332 718 1025 1018.79 0.65 0 704 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 322 44.48 2.61 12 0.08 23.00 392.00 1817 20240516 -43.70 897 20241209 14.05 1332 -23.20 20250204 959 6.67 20250310 1817 -43.70 20240516 897 14.05 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
7 20250313 110845 57 100.00 KOSDAQ IT 서비스 N N N N N 1023 -2 5 -0.20 18012608 17646 37.59 1015 1044 990 1332 718 1025 1020.78 0.65 0 1140 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 322 44.48 2.61 12 0.06 23.00 392.00 1817 20240516 -43.70 897 20241209 14.05 1332 -23.20 20250204 959 6.67 20250310 1817 -43.70 20240516 897 14.05 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
8 20250313 100843 57 100.00 KOSDAQ IT 서비스 N N N N N 1030 5 2 0.49 12495416 12115 25.81 1015 1044 1015 1332 718 1025 1031.40 0.65 0 988 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 324 44.78 2.63 12 0.04 23.00 392.00 1817 20240516 -43.31 897 20241209 14.83 1332 -22.67 20250204 959 7.40 20250310 1817 -43.31 20240516 897 14.83 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
9 20250313 090846 57 100.00 KOSDAQ IT 서비스 N N N N N 1035 10 2 0.98 5841984 5677 12.09 1015 1044 1015 1332 718 1025 1029.06 0.65 0 3708 1040 1032 1021 1013 1002 1036 1017 157 307 500 610 1 1 31445725 325 45.00 2.64 12 0.02 23.00 392.00 1817 20240516 -43.04 897 20241209 15.38 1332 -22.30 20250204 959 7.92 20250310 1817 -43.04 20240516 897 15.38 20241209 0.40 N 148780 500 157 억 205960 N N 0 N 00 N
10 20250312 160839 57 100.00 KOSDAQ IT 서비스 N N N N N 1025 2 2 0.20 47808106 46946 43.64 1022 1029 1010 1329 717 1023 1018.36 0.70 0 -14639 1063 1042 1006 985 949 1053 996 157 306 500 610 1 1 31445725 322 44.57 2.61 12 0.15 23.00 392.00 1817 20240516 -43.59 897 20241209 14.27 1332 -23.05 20250204 959 6.88 20250310 1817 -43.59 20240516 897 14.27 20241209 0.40 N 148780 500 157 억 221155 N N 0 N 00 N
11 20250312 150841 57 100.00 KOSDAQ IT 서비스 N N N N N 1028 5 2 0.49 45065620 44273 41.15 1022 1029 1010 1329 717 1023 1017.90 0.70 0 -13042 1063 1042 1006 985 949 1053 996 157 306 500 610 1 1 31445725 323 44.70 2.62 12 0.14 23.00 392.00 1817 20240516 -43.42 897 20241209 14.60 1332 -22.82 20250204 959 7.19 20250310 1817 -43.42 20240516 897 14.60 20241209 0.40 N 148780 500 157 억 221155 N N 0 N 00 N
12 20250312 140838 57 100.00 KOSDAQ IT 서비스 N N N N N 1014 -9 5 -0.88 37319538 36684 34.10 1022 1029 1010 1329 717 1023 1017.32 0.70 0 -11248 1063 1042 1006 985 949 1053 996 157 306 500 610 1 1 31445725 319 44.09 2.59 12 0.12 23.00 392.00 1817 20240516 -44.19 897 20241209 13.04 1332 -23.87 20250204 959 5.74 20250310 1817 -44.19 20240516 897 13.04 20241209 0.40 N 148780 500 157 억 221155 N N 0 N 00 N