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
275630/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
20250306,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,8045370,2497,69.52,3220,3355,3200,4145,2235,3190,3222.01,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.23,0.65,12,0.04,285.00,4950.00,4720,20240223,-32.20,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,8029360,2492,69.38,3220,3355,3200,4145,2235,3190,3222.05,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.23,0.65,12,0.04,285.00,4950.00,4720,20240223,-32.20,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,8029360,2492,69.38,3220,3355,3200,4145,2235,3190,3222.05,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.23,0.65,12,0.04,285.00,4950.00,4720,20240223,-32.20,3105,20250204,3.06,3450,-7.25,20250113,3105,3.06,20250204,4570,-29.98,20240326,3105,3.06,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,20,2,0.63,5657610,1752,48.78,3220,3355,3205,4145,2235,3190,3229.23,2.55,0,85,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.26,0.65,12,0.03,285.00,4950.00,4720,20240223,-31.99,3105,20250204,3.38,3450,-6.96,20250113,3105,3.38,20250204,4570,-29.76,20240326,3105,3.38,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,20,2,0.63,5532420,1713,47.69,3220,3355,3205,4145,2235,3190,3229.67,2.55,0,86,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.26,0.65,12,0.03,285.00,4950.00,4720,20240223,-31.99,3105,20250204,3.38,3450,-6.96,20250113,3105,3.38,20250204,4570,-29.76,20240326,3105,3.38,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,111016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,15,2,0.47,4829430,1494,41.59,3220,3355,3205,4145,2235,3190,3232.55,2.55,0,-34,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,193,11.25,0.65,12,0.02,285.00,4950.00,4720,20240223,-32.10,3105,20250204,3.22,3450,-7.10,20250113,3105,3.22,20250204,4570,-29.87,20240326,3105,3.22,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,35,2,1.10,2495455,767,21.35,3220,3355,3220,4145,2235,3190,3253.53,2.55,0,-33,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,194,11.32,0.65,12,0.01,285.00,4950.00,4720,20240223,-31.67,3105,20250204,3.86,3450,-6.52,20250113,3105,3.86,20250204,4570,-29.43,20240326,3105,3.86,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250306,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,65,2,2.04,1102450,338,9.41,3220,3355,3220,4145,2235,3190,3261.69,2.55,0,-29,3273,3231,3193,3151,3113,3252,3172,30,955,500,2290,5,1,6017989,196,11.42,0.66,12,0.01,285.00,4950.00,4720,20240223,-31.04,3105,20250204,4.83,3450,-5.65,20250113,3105,4.83,20250204,4570,-28.77,20240326,3105,4.83,20250204,0.00,N,275630,500,30 억,,153578,N,N,0,N,00,N
20250305,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,10,2,0.31,11443790,3592,59.81,3180,3235,3155,4130,2230,3180,3185.91,2.55,0,201,3233,3206,3168,3141,3103,3187,3122,30,950,500,2280,5,1,6017989,192,11.19,0.64,12,0.06,285.00,4950.00,4720,20240223,-32.42,3105,20250204,2.74,3450,-7.54,20250113,3105,2.74,20250204,4570,-30.20,20240326,3105,2.74,20250204,0.00,N,275630,500,30 억,,153377,N,N,0,N,00,N
20250305,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,10,2,0.31,10793030,3388,56.41,3180,3235,3155,4130,2230,3180,3185.66,2.55,0,308,3233,3206,3168,3141,3103,3187,3122,30,950,500,2280,5,1,6017989,192,11.19,0.64,12,0.06,285.00,4950.00,4720,20240223,-32.42,3105,20250204,2.74,3450,-7.54,20250113,3105,2.74,20250204,4570,-30.20,20240326,3105,2.74,20250204,0.00,N,275630,500,30 억,,153377,N,N,0,N,00,N
20250305,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,15,2,0.47,8949025,2811,46.80,3180,3235,3155,4130,2230,3180,3183.57,2.55,0,288,3233,3206,3168,3141,3103,3187,3122,30,950,500,2280,5,1,6017989,192,11.21,0.65,12,0.05,285.00,4950.00,4720,20240223,-32.31,3105,20250204,2.90,3450,-7.39,20250113,3105,2.90,20250204,4570,-30.09,20240326,3105,2.90,20250204,0.00,N,275630,500,30 억,,153377,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 10 2 0.31 8045370 2497 69.52 3220 3355 3200 4145 2235 3190 3222.01 2.55 0 85 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 193 11.23 0.65 12 0.04 285.00 4950.00 4720 20240223 -32.20 3105 20250204 3.06 3450 -7.25 20250113 3105 3.06 20250204 4570 -29.98 20240326 3105 3.06 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
3 20250306 151020 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 10 2 0.31 8029360 2492 69.38 3220 3355 3200 4145 2235 3190 3222.05 2.55 0 85 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 193 11.23 0.65 12 0.04 285.00 4950.00 4720 20240223 -32.20 3105 20250204 3.06 3450 -7.25 20250113 3105 3.06 20250204 4570 -29.98 20240326 3105 3.06 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
4 20250306 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 10 2 0.31 8029360 2492 69.38 3220 3355 3200 4145 2235 3190 3222.05 2.55 0 85 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 193 11.23 0.65 12 0.04 285.00 4950.00 4720 20240223 -32.20 3105 20250204 3.06 3450 -7.25 20250113 3105 3.06 20250204 4570 -29.98 20240326 3105 3.06 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
5 20250306 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 20 2 0.63 5657610 1752 48.78 3220 3355 3205 4145 2235 3190 3229.23 2.55 0 85 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 193 11.26 0.65 12 0.03 285.00 4950.00 4720 20240223 -31.99 3105 20250204 3.38 3450 -6.96 20250113 3105 3.38 20250204 4570 -29.76 20240326 3105 3.38 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
6 20250306 121019 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 20 2 0.63 5532420 1713 47.69 3220 3355 3205 4145 2235 3190 3229.67 2.55 0 86 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 193 11.26 0.65 12 0.03 285.00 4950.00 4720 20240223 -31.99 3105 20250204 3.38 3450 -6.96 20250113 3105 3.38 20250204 4570 -29.76 20240326 3105 3.38 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
7 20250306 111016 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 15 2 0.47 4829430 1494 41.59 3220 3355 3205 4145 2235 3190 3232.55 2.55 0 -34 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 193 11.25 0.65 12 0.02 285.00 4950.00 4720 20240223 -32.10 3105 20250204 3.22 3450 -7.10 20250113 3105 3.22 20250204 4570 -29.87 20240326 3105 3.22 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
8 20250306 101019 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 35 2 1.10 2495455 767 21.35 3220 3355 3220 4145 2235 3190 3253.53 2.55 0 -33 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 194 11.32 0.65 12 0.01 285.00 4950.00 4720 20240223 -31.67 3105 20250204 3.86 3450 -6.52 20250113 3105 3.86 20250204 4570 -29.43 20240326 3105 3.86 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
9 20250306 091022 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 65 2 2.04 1102450 338 9.41 3220 3355 3220 4145 2235 3190 3261.69 2.55 0 -29 3273 3231 3193 3151 3113 3252 3172 30 955 500 2290 5 1 6017989 196 11.42 0.66 12 0.01 285.00 4950.00 4720 20240223 -31.04 3105 20250204 4.83 3450 -5.65 20250113 3105 4.83 20250204 4570 -28.77 20240326 3105 4.83 20250204 0.00 N 275630 500 30 억 153578 N N 0 N 00 N
10 20250305 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 10 2 0.31 11443790 3592 59.81 3180 3235 3155 4130 2230 3180 3185.91 2.55 0 201 3233 3206 3168 3141 3103 3187 3122 30 950 500 2280 5 1 6017989 192 11.19 0.64 12 0.06 285.00 4950.00 4720 20240223 -32.42 3105 20250204 2.74 3450 -7.54 20250113 3105 2.74 20250204 4570 -30.20 20240326 3105 2.74 20250204 0.00 N 275630 500 30 억 153377 N N 0 N 00 N
11 20250305 151012 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 10 2 0.31 10793030 3388 56.41 3180 3235 3155 4130 2230 3180 3185.66 2.55 0 308 3233 3206 3168 3141 3103 3187 3122 30 950 500 2280 5 1 6017989 192 11.19 0.64 12 0.06 285.00 4950.00 4720 20240223 -32.42 3105 20250204 2.74 3450 -7.54 20250113 3105 2.74 20250204 4570 -30.20 20240326 3105 2.74 20250204 0.00 N 275630 500 30 억 153377 N N 0 N 00 N
12 20250305 141011 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 15 2 0.47 8949025 2811 46.80 3180 3235 3155 4130 2230 3180 3183.57 2.55 0 288 3233 3206 3168 3141 3103 3187 3122 30 950 500 2280 5 1 6017989 192 11.21 0.65 12 0.05 285.00 4950.00 4720 20240223 -32.31 3105 20250204 2.90 3450 -7.39 20250113 3105 2.90 20250204 4570 -30.09 20240326 3105 2.90 20250204 0.00 N 275630 500 30 억 153377 N N 0 N 00 N