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
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
20250306,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-5,5,-0.14,71771115,20845,74.99,3450,3495,3415,4485,2415,3450,3443.07,0.70,0,-3605,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.22,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-5,5,-0.14,69727915,20252,72.86,3450,3495,3415,4485,2415,3450,3443.01,0.70,0,-3603,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.21,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-15,5,-0.43,61703760,17916,64.46,3450,3495,3415,4485,2415,3450,3444.06,0.70,0,-2738,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,330,4.90,0.77,12,0.19,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-25,5,-0.72,53858465,15634,56.25,3450,3495,3415,4485,2415,3450,3444.96,0.70,0,-2637,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,329,4.89,0.77,12,0.16,701.00,4468.00,4855,20240430,-29.45,3095,20241209,10.66,4750,-27.89,20250107,3155,8.56,20250102,4855,-29.45,20240430,3095,10.66,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,121030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-5,5,-0.14,53295980,15470,55.66,3450,3495,3415,4485,2415,3450,3445.12,0.70,0,-2636,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.16,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,0,3,0.00,49639110,14401,51.81,3450,3495,3425,4485,2415,3450,3446.92,0.70,0,-2641,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.92,0.77,12,0.15,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,0,3,0.00,17242790,5010,18.02,3450,3465,3430,4485,2415,3450,3441.67,0.70,0,-1835,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.92,0.77,12,0.05,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250306,091033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,0,3,0.00,980395,285,1.03,3450,3450,3430,4485,2415,3450,3439.98,0.70,0,-103,3550,3500,3455,3405,3360,3477,3382,48,1035,500,2480,5,1,9607672,331,4.92,0.77,12,0.00,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.06,N,290270,500,48 억,,67115,N,N,0,N,00,N
20250305,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,0,3,0.00,95466804,27796,195.05,3505,3505,3410,4485,2415,3450,3434.55,0.69,0,692,3516,3482,3451,3417,3386,3500,3435,48,1035,500,2480,5,1,9607672,331,4.92,0.77,12,0.29,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.08,N,290270,500,48 억,,66426,N,N,0,N,00,N
20250305,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-15,5,-0.43,89698544,26115,183.25,3505,3505,3410,4485,2415,3450,3434.75,0.69,0,641,3516,3482,3451,3417,3386,3500,3435,48,1035,500,2480,5,1,9607672,330,4.90,0.77,12,0.27,701.00,4468.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,1.08,N,290270,500,48 억,,66426,N,N,0,N,00,N
20250305,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,5,2,0.14,47349839,13739,96.41,3505,3505,3430,4485,2415,3450,3446.38,0.69,0,201,3516,3482,3451,3417,3386,3500,3435,48,1035,500,2480,5,1,9607672,332,4.93,0.77,12,0.14,701.00,4468.00,4855,20240430,-28.84,3095,20241209,11.63,4750,-27.26,20250107,3155,9.51,20250102,4855,-28.84,20240430,3095,11.63,20241209,1.08,N,290270,500,48 억,,66426,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 161031 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 -5 5 -0.14 71771115 20845 74.99 3450 3495 3415 4485 2415 3450 3443.07 0.70 0 -3605 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 331 4.91 0.77 12 0.22 701.00 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 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
3 20250306 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 -5 5 -0.14 69727915 20252 72.86 3450 3495 3415 4485 2415 3450 3443.01 0.70 0 -3603 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 331 4.91 0.77 12 0.21 701.00 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 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
4 20250306 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 -15 5 -0.43 61703760 17916 64.46 3450 3495 3415 4485 2415 3450 3444.06 0.70 0 -2738 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 330 4.90 0.77 12 0.19 701.00 4468.00 4855 20240430 -29.25 3095 20241209 10.99 4750 -27.68 20250107 3155 8.87 20250102 4855 -29.25 20240430 3095 10.99 20241209 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
5 20250306 131031 57 100.00 KOSDAQ IT 서비스 N N N N N 3425 -25 5 -0.72 53858465 15634 56.25 3450 3495 3415 4485 2415 3450 3444.96 0.70 0 -2637 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 329 4.89 0.77 12 0.16 701.00 4468.00 4855 20240430 -29.45 3095 20241209 10.66 4750 -27.89 20250107 3155 8.56 20250102 4855 -29.45 20240430 3095 10.66 20241209 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
6 20250306 121030 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 -5 5 -0.14 53295980 15470 55.66 3450 3495 3415 4485 2415 3450 3445.12 0.70 0 -2636 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 331 4.91 0.77 12 0.16 701.00 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 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
7 20250306 111027 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 0 3 0.00 49639110 14401 51.81 3450 3495 3425 4485 2415 3450 3446.92 0.70 0 -2641 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 331 4.92 0.77 12 0.15 701.00 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 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
8 20250306 101029 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 0 3 0.00 17242790 5010 18.02 3450 3465 3430 4485 2415 3450 3441.67 0.70 0 -1835 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 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 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
9 20250306 091033 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 0 3 0.00 980395 285 1.03 3450 3450 3430 4485 2415 3450 3439.98 0.70 0 -103 3550 3500 3455 3405 3360 3477 3382 48 1035 500 2480 5 1 9607672 331 4.92 0.77 12 0.00 701.00 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 1.06 N 290270 500 48 억 67115 N N 0 N 00 N
10 20250305 161018 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 0 3 0.00 95466804 27796 195.05 3505 3505 3410 4485 2415 3450 3434.55 0.69 0 692 3516 3482 3451 3417 3386 3500 3435 48 1035 500 2480 5 1 9607672 331 4.92 0.77 12 0.29 701.00 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 1.08 N 290270 500 48 억 66426 N N 0 N 00 N
11 20250305 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 -15 5 -0.43 89698544 26115 183.25 3505 3505 3410 4485 2415 3450 3434.75 0.69 0 641 3516 3482 3451 3417 3386 3500 3435 48 1035 500 2480 5 1 9607672 330 4.90 0.77 12 0.27 701.00 4468.00 4855 20240430 -29.25 3095 20241209 10.99 4750 -27.68 20250107 3155 8.87 20250102 4855 -29.25 20240430 3095 10.99 20241209 1.08 N 290270 500 48 억 66426 N N 0 N 00 N
12 20250305 141021 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 5 2 0.14 47349839 13739 96.41 3505 3505 3430 4485 2415 3450 3446.38 0.69 0 201 3516 3482 3451 3417 3386 3500 3435 48 1035 500 2480 5 1 9607672 332 4.93 0.77 12 0.14 701.00 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 1.08 N 290270 500 48 억 66426 N N 0 N 00 N