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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290270/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
20250312,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,24820810,7198,71.40,3480,3480,3440,4495,2425,3460,3448.29,0.65,0,693,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.07,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,16613260,4819,47.80,3480,3480,3440,4495,2425,3460,3447.45,0.65,0,697,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.05,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,16585670,4811,47.72,3480,3480,3440,4495,2425,3460,3447.45,0.65,0,700,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.05,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-15,5,-0.43,16337450,4739,47.01,3480,3480,3440,4495,2425,3460,3447.45,0.65,0,691,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.91,0.77,12,0.05,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,121055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,8047920,2333,23.14,3480,3480,3440,4495,2425,3460,3449.60,0.65,0,349,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.02,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,111047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-15,5,-0.43,4244170,1228,12.18,3480,3480,3445,4495,2425,3460,3456.16,0.65,0,-3,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.91,0.77,12,0.01,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,101049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,0,3,0.00,1935755,559,5.55,3480,3480,3450,4495,2425,3460,3462.89,0.65,0,-4,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,332,4.94,0.77,12,0.01,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,091056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,15,2,0.43,620965,179,1.78,3480,3480,3460,4495,2425,3460,3469.08,0.65,0,-45,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,334,4.96,0.78,12,0.00,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250311,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,20,2,0.58,34411210,10081,175.32,3380,3465,3375,4470,2410,3440,3413.47,0.66,0,-803,3456,3447,3431,3422,3406,3452,3427,48,1030,500,2470,5,1,9607672,332,4.94,0.77,12,0.10,701.00,4468.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,1.00,N,290270,500,48 억,,62959,N,N,0,N,00,N
20250311,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,15,2,0.44,32837100,9626,167.41,3380,3455,3375,4470,2410,3440,3411.29,0.66,0,-722,3456,3447,3431,3422,3406,3452,3427,48,1030,500,2470,5,1,9607672,332,4.93,0.77,12,0.10,701.00,4468.00,4855,20240430,-28.84,3095,20241209,11.63,4750,-27.26,20250107,3155,9.51,20250102,4855,-28.84,20240430,3095,11.63,20241209,1.00,N,290270,500,48 억,,62959,N,N,0,N,00,N
20250311,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,0,3,0.00,20745765,6112,106.30,3380,3445,3375,4470,2410,3440,3394.27,0.66,0,-5,3456,3447,3431,3422,3406,3452,3427,48,1030,500,2470,5,1,9607672,331,4.91,0.77,12,0.06,701.00,4468.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,1.00,N,290270,500,48 억,,62959,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 20250312 161052 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 24820810 7198 71.40 3480 3480 3440 4495 2425 3460 3448.29 0.65 0 693 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.92 0.77 12 0.07 701.00 4468.00 4855 20240430 -28.94 3095 20241209 11.47 4750 -27.37 20250107 3155 9.35 20250102 4855 -28.94 20240430 3095 11.47 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
3 20250312 151053 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 16613260 4819 47.80 3480 3480 3440 4495 2425 3460 3447.45 0.65 0 697 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.92 0.77 12 0.05 701.00 4468.00 4855 20240430 -28.94 3095 20241209 11.47 4750 -27.37 20250107 3155 9.35 20250102 4855 -28.94 20240430 3095 11.47 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
4 20250312 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 16585670 4811 47.72 3480 3480 3440 4495 2425 3460 3447.45 0.65 0 700 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.92 0.77 12 0.05 701.00 4468.00 4855 20240430 -28.94 3095 20241209 11.47 4750 -27.37 20250107 3155 9.35 20250102 4855 -28.94 20240430 3095 11.47 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
5 20250312 131052 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 -15 5 -0.43 16337450 4739 47.01 3480 3480 3440 4495 2425 3460 3447.45 0.65 0 691 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.91 0.77 12 0.05 701.00 4468.00 4855 20240430 -29.04 3095 20241209 11.31 4750 -27.47 20250107 3155 9.19 20250102 4855 -29.04 20240430 3095 11.31 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
6 20250312 121055 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 8047920 2333 23.14 3480 3480 3440 4495 2425 3460 3449.60 0.65 0 349 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.92 0.77 12 0.02 701.00 4468.00 4855 20240430 -28.94 3095 20241209 11.47 4750 -27.37 20250107 3155 9.35 20250102 4855 -28.94 20240430 3095 11.47 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
7 20250312 111047 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 -15 5 -0.43 4244170 1228 12.18 3480 3480 3445 4495 2425 3460 3456.16 0.65 0 -3 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.91 0.77 12 0.01 701.00 4468.00 4855 20240430 -29.04 3095 20241209 11.31 4750 -27.47 20250107 3155 9.19 20250102 4855 -29.04 20240430 3095 11.31 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
8 20250312 101049 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 0 3 0.00 1935755 559 5.55 3480 3480 3450 4495 2425 3460 3462.89 0.65 0 -4 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 332 4.94 0.77 12 0.01 701.00 4468.00 4855 20240430 -28.73 3095 20241209 11.79 4750 -27.16 20250107 3155 9.67 20250102 4855 -28.73 20240430 3095 11.79 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
9 20250312 091056 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 15 2 0.43 620965 179 1.78 3480 3480 3460 4495 2425 3460 3469.08 0.65 0 -45 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 334 4.96 0.78 12 0.00 701.00 4468.00 4855 20240430 -28.42 3095 20241209 12.28 4750 -26.84 20250107 3155 10.14 20250102 4855 -28.42 20240430 3095 12.28 20241209 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
10 20250311 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 20 2 0.58 34411210 10081 175.32 3380 3465 3375 4470 2410 3440 3413.47 0.66 0 -803 3456 3447 3431 3422 3406 3452 3427 48 1030 500 2470 5 1 9607672 332 4.94 0.77 12 0.10 701.00 4468.00 4855 20240430 -28.73 3095 20241209 11.79 4750 -27.16 20250107 3155 9.67 20250102 4855 -28.73 20240430 3095 11.79 20241209 1.00 N 290270 500 48 억 62959 N N 0 N 00 N
11 20250311 151047 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 15 2 0.44 32837100 9626 167.41 3380 3455 3375 4470 2410 3440 3411.29 0.66 0 -722 3456 3447 3431 3422 3406 3452 3427 48 1030 500 2470 5 1 9607672 332 4.93 0.77 12 0.10 701.00 4468.00 4855 20240430 -28.84 3095 20241209 11.63 4750 -27.26 20250107 3155 9.51 20250102 4855 -28.84 20240430 3095 11.63 20241209 1.00 N 290270 500 48 억 62959 N N 0 N 00 N
12 20250311 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 0 3 0.00 20745765 6112 106.30 3380 3445 3375 4470 2410 3440 3394.27 0.66 0 -5 3456 3447 3431 3422 3406 3452 3427 48 1030 500 2470 5 1 9607672 331 4.91 0.77 12 0.06 701.00 4468.00 4855 20240430 -29.15 3095 20241209 11.15 4750 -27.58 20250107 3155 9.03 20250102 4855 -29.15 20240430 3095 11.15 20241209 1.00 N 290270 500 48 억 62959 N N 0 N 00 N