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
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
20250313,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-30,5,-0.64,34807900,7511,55.62,4680,4700,4615,6050,3265,4660,4634.26,12.37,0,-1800,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,541,12.28,1.50,12,0.06,377.00,3088.00,7910,20240401,-41.47,4110,20241115,12.65,5400,-14.26,20250106,4550,1.76,20250312,7910,-41.47,20240401,4110,12.65,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-15,5,-0.32,32428190,6997,51.81,4680,4700,4615,6050,3265,4660,4634.58,12.37,0,-1783,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,543,12.32,1.50,12,0.06,377.00,3088.00,7910,20240401,-41.28,4110,20241115,13.02,5400,-13.98,20250106,4550,2.09,20250312,7910,-41.28,20240401,4110,13.02,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-35,5,-0.75,23095060,4983,36.90,4680,4700,4615,6050,3265,4660,4634.77,12.37,0,-715,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,540,12.27,1.50,12,0.04,377.00,3088.00,7910,20240401,-41.53,4110,20241115,12.53,5400,-14.35,20250106,4550,1.65,20250312,7910,-41.53,20240401,4110,12.53,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,130846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,-20,5,-0.43,16979600,3660,27.10,4680,4700,4615,6050,3265,4660,4639.23,12.37,0,-565,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,542,12.31,1.50,12,0.03,377.00,3088.00,7910,20240401,-41.34,4110,20241115,12.90,5400,-14.07,20250106,4550,1.98,20250312,7910,-41.34,20240401,4110,12.90,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,120846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,-10,5,-0.21,13552235,2919,21.62,4680,4700,4625,6050,3265,4660,4642.77,12.37,0,-535,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,543,12.33,1.51,12,0.02,377.00,3088.00,7910,20240401,-41.21,4110,20241115,13.14,5400,-13.89,20250106,4550,2.20,20250312,7910,-41.21,20240401,4110,13.14,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-15,5,-0.32,10618410,2287,16.94,4680,4700,4625,6050,3265,4660,4642.94,12.37,0,-520,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,543,12.32,1.50,12,0.02,377.00,3088.00,7910,20240401,-41.28,4110,20241115,13.02,5400,-13.98,20250106,4550,2.09,20250312,7910,-41.28,20240401,4110,13.02,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,100845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-30,5,-0.64,5349695,1151,8.52,4680,4700,4625,6050,3265,4660,4647.87,12.37,0,-550,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,541,12.28,1.50,12,0.01,377.00,3088.00,7910,20240401,-41.47,4110,20241115,12.65,5400,-14.26,20250106,4550,1.76,20250312,7910,-41.47,20240401,4110,12.65,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250313,090848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-5,5,-0.11,288725,62,0.46,4680,4680,4655,6050,3265,4660,4656.85,12.37,0,-51,4780,4720,4635,4575,4490,4750,4605,58,1390,500,2880,5,1,11685422,544,12.35,1.51,12,0.00,377.00,3088.00,7910,20240401,-41.15,4110,20241115,13.26,5400,-13.80,20250106,4550,2.31,20250312,7910,-41.15,20240401,4110,13.26,20241115,2.21,N,150900,500,58 억,,1445215,N,N,0,N,00,N
20250312,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,10,2,0.22,62160645,13504,138.87,4550,4695,4550,6040,3255,4650,4603.13,12.37,0,54,4770,4710,4645,4585,4520,4677,4552,58,1390,500,2880,5,1,11685422,545,12.36,1.51,12,0.12,377.00,3088.00,7910,20240401,-41.09,4110,20241115,13.38,5400,-13.70,20250106,4550,2.42,20250312,7910,-41.09,20240401,4110,13.38,20241115,2.21,N,150900,500,58 억,,1445161,N,N,0,N,00,N
20250312,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-5,5,-0.11,61005320,13256,136.32,4550,4695,4550,6040,3255,4650,4602.09,12.37,0,149,4770,4710,4645,4585,4520,4677,4552,58,1390,500,2880,5,1,11685422,543,12.32,1.50,12,0.11,377.00,3088.00,7910,20240401,-41.28,4110,20241115,13.02,5400,-13.98,20250106,4550,2.09,20250312,7910,-41.28,20240401,4110,13.02,20241115,2.21,N,150900,500,58 억,,1445161,N,N,0,N,00,N
20250312,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,15,2,0.32,58572985,12731,130.92,4550,4695,4550,6040,3255,4650,4600.82,12.37,0,118,4770,4710,4645,4585,4520,4677,4552,58,1390,500,2880,5,1,11685422,545,12.37,1.51,12,0.11,377.00,3088.00,7910,20240401,-41.02,4110,20241115,13.50,5400,-13.61,20250106,4550,2.53,20250312,7910,-41.02,20240401,4110,13.50,20241115,2.21,N,150900,500,58 억,,1445161,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 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 -30 5 -0.64 34807900 7511 55.62 4680 4700 4615 6050 3265 4660 4634.26 12.37 0 -1800 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 541 12.28 1.50 12 0.06 377.00 3088.00 7910 20240401 -41.47 4110 20241115 12.65 5400 -14.26 20250106 4550 1.76 20250312 7910 -41.47 20240401 4110 12.65 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
3 20250313 150847 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 -15 5 -0.32 32428190 6997 51.81 4680 4700 4615 6050 3265 4660 4634.58 12.37 0 -1783 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 543 12.32 1.50 12 0.06 377.00 3088.00 7910 20240401 -41.28 4110 20241115 13.02 5400 -13.98 20250106 4550 2.09 20250312 7910 -41.28 20240401 4110 13.02 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
4 20250313 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -35 5 -0.75 23095060 4983 36.90 4680 4700 4615 6050 3265 4660 4634.77 12.37 0 -715 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 540 12.27 1.50 12 0.04 377.00 3088.00 7910 20240401 -41.53 4110 20241115 12.53 5400 -14.35 20250106 4550 1.65 20250312 7910 -41.53 20240401 4110 12.53 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
5 20250313 130846 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 -20 5 -0.43 16979600 3660 27.10 4680 4700 4615 6050 3265 4660 4639.23 12.37 0 -565 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 542 12.31 1.50 12 0.03 377.00 3088.00 7910 20240401 -41.34 4110 20241115 12.90 5400 -14.07 20250106 4550 1.98 20250312 7910 -41.34 20240401 4110 12.90 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
6 20250313 120846 57 100.00 KOSDAQ IT 서비스 N N N N N 4650 -10 5 -0.21 13552235 2919 21.62 4680 4700 4625 6050 3265 4660 4642.77 12.37 0 -535 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 543 12.33 1.51 12 0.02 377.00 3088.00 7910 20240401 -41.21 4110 20241115 13.14 5400 -13.89 20250106 4550 2.20 20250312 7910 -41.21 20240401 4110 13.14 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
7 20250313 110847 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 -15 5 -0.32 10618410 2287 16.94 4680 4700 4625 6050 3265 4660 4642.94 12.37 0 -520 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 543 12.32 1.50 12 0.02 377.00 3088.00 7910 20240401 -41.28 4110 20241115 13.02 5400 -13.98 20250106 4550 2.09 20250312 7910 -41.28 20240401 4110 13.02 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
8 20250313 100845 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 -30 5 -0.64 5349695 1151 8.52 4680 4700 4625 6050 3265 4660 4647.87 12.37 0 -550 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 541 12.28 1.50 12 0.01 377.00 3088.00 7910 20240401 -41.47 4110 20241115 12.65 5400 -14.26 20250106 4550 1.76 20250312 7910 -41.47 20240401 4110 12.65 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
9 20250313 090848 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -5 5 -0.11 288725 62 0.46 4680 4680 4655 6050 3265 4660 4656.85 12.37 0 -51 4780 4720 4635 4575 4490 4750 4605 58 1390 500 2880 5 1 11685422 544 12.35 1.51 12 0.00 377.00 3088.00 7910 20240401 -41.15 4110 20241115 13.26 5400 -13.80 20250106 4550 2.31 20250312 7910 -41.15 20240401 4110 13.26 20241115 2.21 N 150900 500 58 억 1445215 N N 0 N 00 N
10 20250312 160841 57 100.00 KOSDAQ IT 서비스 N N N N N 4660 10 2 0.22 62160645 13504 138.87 4550 4695 4550 6040 3255 4650 4603.13 12.37 0 54 4770 4710 4645 4585 4520 4677 4552 58 1390 500 2880 5 1 11685422 545 12.36 1.51 12 0.12 377.00 3088.00 7910 20240401 -41.09 4110 20241115 13.38 5400 -13.70 20250106 4550 2.42 20250312 7910 -41.09 20240401 4110 13.38 20241115 2.21 N 150900 500 58 억 1445161 N N 0 N 00 N
11 20250312 150843 57 100.00 KOSDAQ IT 서비스 N N N N N 4645 -5 5 -0.11 61005320 13256 136.32 4550 4695 4550 6040 3255 4650 4602.09 12.37 0 149 4770 4710 4645 4585 4520 4677 4552 58 1390 500 2880 5 1 11685422 543 12.32 1.50 12 0.11 377.00 3088.00 7910 20240401 -41.28 4110 20241115 13.02 5400 -13.98 20250106 4550 2.09 20250312 7910 -41.28 20240401 4110 13.02 20241115 2.21 N 150900 500 58 억 1445161 N N 0 N 00 N
12 20250312 140840 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 15 2 0.32 58572985 12731 130.92 4550 4695 4550 6040 3255 4650 4600.82 12.37 0 118 4770 4710 4645 4585 4520 4677 4552 58 1390 500 2880 5 1 11685422 545 12.37 1.51 12 0.11 377.00 3088.00 7910 20240401 -41.02 4110 20241115 13.50 5400 -13.61 20250106 4550 2.53 20250312 7910 -41.02 20240401 4110 13.50 20241115 2.21 N 150900 500 58 억 1445161 N N 0 N 00 N