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
290090/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
20250306,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-50,5,-0.61,29661625,3667,104.53,8290,8300,8050,10600,5720,8160,8088.80,0.16,0,133,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,603,20.12,0.82,12,0.05,403.00,9896.00,12450,20240304,-34.86,6600,20241209,22.88,8680,-6.57,20250220,6960,16.52,20250102,11890,-31.79,20240306,6600,22.88,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-40,5,-0.49,29045265,3591,102.37,8290,8300,8050,10600,5720,8160,8088.35,0.16,0,134,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,604,20.15,0.82,12,0.05,403.00,9896.00,12450,20240304,-34.78,6600,20241209,23.03,8680,-6.45,20250220,6960,16.67,20250102,11890,-31.71,20240306,6600,23.03,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-20,5,-0.25,26190185,3239,92.33,8290,8300,8050,10600,5720,8160,8085.89,0.16,0,155,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,605,20.20,0.82,12,0.04,403.00,9896.00,12450,20240304,-34.62,6600,20241209,23.33,8680,-6.22,20250220,6960,16.95,20250102,11890,-31.54,20240306,6600,23.33,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,131030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-100,5,-1.23,17186175,2121,60.46,8290,8300,8050,10600,5720,8160,8102.86,0.16,0,103,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,599,20.00,0.81,12,0.03,403.00,9896.00,12450,20240304,-35.26,6600,20241209,22.12,8680,-7.14,20250220,6960,15.80,20250102,11890,-32.21,20240306,6600,22.12,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-100,5,-1.23,13370200,1647,46.95,8290,8300,8060,10600,5720,8160,8117.91,0.16,0,103,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,599,20.00,0.81,12,0.02,403.00,9896.00,12450,20240304,-35.26,6600,20241209,22.12,8680,-7.14,20250220,6960,15.80,20250102,11890,-32.21,20240306,6600,22.12,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-90,5,-1.10,12958630,1596,45.50,8290,8300,8070,10600,5720,8160,8119.44,0.16,0,103,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,600,20.02,0.82,12,0.02,403.00,9896.00,12450,20240304,-35.18,6600,20241209,22.27,8680,-7.03,20250220,6960,15.95,20250102,11890,-32.13,20240306,6600,22.27,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-80,5,-0.98,9478520,1166,33.24,8290,8300,8070,10600,5720,8160,8129.09,0.16,0,104,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,601,20.05,0.82,12,0.02,403.00,9896.00,12450,20240304,-35.10,6600,20241209,22.42,8680,-6.91,20250220,6960,16.09,20250102,11890,-32.04,20240306,6600,22.42,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250306,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,130,2,1.59,544650,66,1.88,8290,8300,8240,10600,5720,8160,8252.27,0.16,0,0,8620,8390,8270,8040,7920,8330,7980,37,2440,500,5540,10,1,7435268,616,20.57,0.84,12,0.00,403.00,9896.00,12450,20240304,-33.41,6600,20241209,25.61,8680,-4.49,20250220,6960,19.11,20250102,11890,-30.28,20240306,6600,25.61,20241209,0.42,N,290090,500,37 억,,11772,N,N,0,N,00,N
20250305,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-130,5,-1.57,29100580,3508,60.95,8500,8500,8150,10770,5810,8290,8295.49,0.16,0,-12,8803,8546,8243,7986,7683,8675,8115,37,2480,500,5630,10,1,7435268,607,20.25,0.82,12,0.05,403.00,9896.00,12450,20240304,-34.46,6600,20241209,23.64,8680,-5.99,20250220,6960,17.24,20250102,12050,-32.28,20240305,6600,23.64,20241209,0.42,N,290090,500,37 억,,11786,N,N,0,N,00,N
20250305,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-60,5,-0.72,26658670,3209,55.75,8500,8500,8150,10770,5810,8290,8307.47,0.16,0,20,8803,8546,8243,7986,7683,8675,8115,37,2480,500,5630,10,1,7435268,612,20.42,0.83,12,0.04,403.00,9896.00,12450,20240304,-33.90,6600,20241209,24.70,8680,-5.18,20250220,6960,18.25,20250102,12050,-31.70,20240305,6600,24.70,20241209,0.42,N,290090,500,37 억,,11786,N,N,0,N,00,N
20250305,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,10,2,0.12,24246250,2916,50.66,8500,8500,8150,10770,5810,8290,8314.90,0.16,0,20,8803,8546,8243,7986,7683,8675,8115,37,2480,500,5630,10,1,7435268,617,20.60,0.84,12,0.04,403.00,9896.00,12450,20240304,-33.33,6600,20241209,25.76,8680,-4.38,20250220,6960,19.25,20250102,12050,-31.12,20240305,6600,25.76,20241209,0.42,N,290090,500,37 억,,11786,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 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 -50 5 -0.61 29661625 3667 104.53 8290 8300 8050 10600 5720 8160 8088.80 0.16 0 133 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 603 20.12 0.82 12 0.05 403.00 9896.00 12450 20240304 -34.86 6600 20241209 22.88 8680 -6.57 20250220 6960 16.52 20250102 11890 -31.79 20240306 6600 22.88 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
3 20250306 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 8120 -40 5 -0.49 29045265 3591 102.37 8290 8300 8050 10600 5720 8160 8088.35 0.16 0 134 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 604 20.15 0.82 12 0.05 403.00 9896.00 12450 20240304 -34.78 6600 20241209 23.03 8680 -6.45 20250220 6960 16.67 20250102 11890 -31.71 20240306 6600 23.03 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
4 20250306 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 -20 5 -0.25 26190185 3239 92.33 8290 8300 8050 10600 5720 8160 8085.89 0.16 0 155 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 605 20.20 0.82 12 0.04 403.00 9896.00 12450 20240304 -34.62 6600 20241209 23.33 8680 -6.22 20250220 6960 16.95 20250102 11890 -31.54 20240306 6600 23.33 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
5 20250306 131030 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -100 5 -1.23 17186175 2121 60.46 8290 8300 8050 10600 5720 8160 8102.86 0.16 0 103 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 599 20.00 0.81 12 0.03 403.00 9896.00 12450 20240304 -35.26 6600 20241209 22.12 8680 -7.14 20250220 6960 15.80 20250102 11890 -32.21 20240306 6600 22.12 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
6 20250306 121029 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -100 5 -1.23 13370200 1647 46.95 8290 8300 8060 10600 5720 8160 8117.91 0.16 0 103 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 599 20.00 0.81 12 0.02 403.00 9896.00 12450 20240304 -35.26 6600 20241209 22.12 8680 -7.14 20250220 6960 15.80 20250102 11890 -32.21 20240306 6600 22.12 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
7 20250306 111026 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -90 5 -1.10 12958630 1596 45.50 8290 8300 8070 10600 5720 8160 8119.44 0.16 0 103 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 600 20.02 0.82 12 0.02 403.00 9896.00 12450 20240304 -35.18 6600 20241209 22.27 8680 -7.03 20250220 6960 15.95 20250102 11890 -32.13 20240306 6600 22.27 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
8 20250306 101029 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 -80 5 -0.98 9478520 1166 33.24 8290 8300 8070 10600 5720 8160 8129.09 0.16 0 104 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 601 20.05 0.82 12 0.02 403.00 9896.00 12450 20240304 -35.10 6600 20241209 22.42 8680 -6.91 20250220 6960 16.09 20250102 11890 -32.04 20240306 6600 22.42 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
9 20250306 091032 57 100.00 KOSDAQ IT 서비스 N N N N N 8290 130 2 1.59 544650 66 1.88 8290 8300 8240 10600 5720 8160 8252.27 0.16 0 0 8620 8390 8270 8040 7920 8330 7980 37 2440 500 5540 10 1 7435268 616 20.57 0.84 12 0.00 403.00 9896.00 12450 20240304 -33.41 6600 20241209 25.61 8680 -4.49 20250220 6960 19.11 20250102 11890 -30.28 20240306 6600 25.61 20241209 0.42 N 290090 500 37 억 11772 N N 0 N 00 N
10 20250305 161018 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 -130 5 -1.57 29100580 3508 60.95 8500 8500 8150 10770 5810 8290 8295.49 0.16 0 -12 8803 8546 8243 7986 7683 8675 8115 37 2480 500 5630 10 1 7435268 607 20.25 0.82 12 0.05 403.00 9896.00 12450 20240304 -34.46 6600 20241209 23.64 8680 -5.99 20250220 6960 17.24 20250102 12050 -32.28 20240305 6600 23.64 20241209 0.42 N 290090 500 37 억 11786 N N 0 N 00 N
11 20250305 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 -60 5 -0.72 26658670 3209 55.75 8500 8500 8150 10770 5810 8290 8307.47 0.16 0 20 8803 8546 8243 7986 7683 8675 8115 37 2480 500 5630 10 1 7435268 612 20.42 0.83 12 0.04 403.00 9896.00 12450 20240304 -33.90 6600 20241209 24.70 8680 -5.18 20250220 6960 18.25 20250102 12050 -31.70 20240305 6600 24.70 20241209 0.42 N 290090 500 37 억 11786 N N 0 N 00 N
12 20250305 141021 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 10 2 0.12 24246250 2916 50.66 8500 8500 8150 10770 5810 8290 8314.90 0.16 0 20 8803 8546 8243 7986 7683 8675 8115 37 2480 500 5630 10 1 7435268 617 20.60 0.84 12 0.04 403.00 9896.00 12450 20240304 -33.33 6600 20241209 25.76 8680 -4.38 20250220 6960 19.25 20250102 12050 -31.12 20240305 6600 25.76 20241209 0.42 N 290090 500 37 억 11786 N N 0 N 00 N