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
298830/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
20250306,161041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4870,-100,5,-2.01,1405487849,285048,117.48,4970,5050,4850,6460,3480,4970,4931.27,0.42,0,-32501,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2563,50.73,3.07,12,0.54,96.00,1587.00,7800,20240530,-37.56,3590,20240805,35.65,6400,-23.91,20250115,4350,11.95,20250102,7800,-37.56,20240530,3590,35.65,20240805,7.15,N,298830,100,53 억,,218409,N,N,24,N,00,N
20250306,151041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4885,-85,5,-1.71,1333118266,270216,111.36,4970,5050,4850,6460,3480,4970,4933.53,0.42,0,-39228,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2570,50.89,3.08,12,0.51,96.00,1587.00,7800,20240530,-37.37,3590,20240805,36.07,6400,-23.67,20250115,4350,12.30,20250102,7800,-37.37,20240530,3590,36.07,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250306,141040,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4905,-65,5,-1.31,1124108471,227400,93.72,4970,5050,4870,6460,3480,4970,4943.31,0.42,0,-50092,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2581,51.09,3.09,12,0.43,96.00,1587.00,7800,20240530,-37.12,3590,20240805,36.63,6400,-23.36,20250115,4350,12.76,20250102,7800,-37.12,20240530,3590,36.63,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250306,131041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4905,-65,5,-1.31,1039984214,210218,86.64,4970,5050,4870,6460,3480,4970,4947.17,0.42,0,-51858,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2581,51.09,3.09,12,0.40,96.00,1587.00,7800,20240530,-37.12,3590,20240805,36.63,6400,-23.36,20250115,4350,12.76,20250102,7800,-37.12,20240530,3590,36.63,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250306,121040,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4910,-60,5,-1.21,899299499,181460,74.79,4970,5050,4890,6460,3480,4970,4955.91,0.42,0,-35890,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2584,51.15,3.09,12,0.34,96.00,1587.00,7800,20240530,-37.05,3590,20240805,36.77,6400,-23.28,20250115,4350,12.87,20250102,7800,-37.05,20240530,3590,36.77,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250306,111037,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4950,-20,5,-0.40,842131369,169833,69.99,4970,5050,4890,6460,3480,4970,4958.59,0.42,0,-34244,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2605,51.56,3.12,12,0.32,96.00,1587.00,7800,20240530,-36.54,3590,20240805,37.88,6400,-22.66,20250115,4350,13.79,20250102,7800,-36.54,20240530,3590,37.88,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250306,101039,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4900,-70,5,-1.41,715771049,144143,59.41,4970,5050,4890,6460,3480,4970,4965.70,0.42,0,-35346,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2578,51.04,3.09,12,0.27,96.00,1587.00,7800,20240530,-37.18,3590,20240805,36.49,6400,-23.44,20250115,4350,12.64,20250102,7800,-37.18,20240530,3590,36.49,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250306,091044,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4990,20,2,0.40,210455155,42130,17.36,4970,5050,4970,6460,3480,4970,4995.38,0.42,0,-11953,5080,5025,4915,4860,4750,5052,4887,53,1490,100,3470,5,1,52619061,2626,51.98,3.14,12,0.08,96.00,1587.00,7800,20240530,-36.03,3590,20240805,39.00,6400,-22.03,20250115,4350,14.71,20250102,7800,-36.03,20240530,3590,39.00,20240805,7.15,N,298830,100,53 억,,218409,N,N,0,N,00,N
20250305,161028,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4970,150,2,3.11,1188285967,241914,63.27,4805,4970,4805,6260,3375,4820,4911.94,0.36,0,29121,4996,4907,4836,4747,4676,4872,4712,53,1440,100,3370,5,1,52619061,2615,51.77,3.13,12,0.46,96.00,1587.00,7800,20240530,-36.28,3590,20240805,38.44,6400,-22.34,20250115,4350,14.25,20250102,7800,-36.28,20240530,3590,38.44,20240805,7.34,N,298830,100,53 억,,189590,N,N,5,N,00,N
20250305,151033,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4950,130,2,2.70,1137659742,231719,60.60,4805,4970,4805,6260,3375,4820,4909.65,0.36,0,28339,4996,4907,4836,4747,4676,4872,4712,53,1440,100,3370,5,1,52619061,2605,51.56,3.12,12,0.44,96.00,1587.00,7800,20240530,-36.54,3590,20240805,37.88,6400,-22.66,20250115,4350,13.79,20250102,7800,-36.54,20240530,3590,37.88,20240805,7.34,N,298830,100,53 억,,189590,N,N,5,N,00,N
20250305,141032,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4950,130,2,2.70,947975957,193430,50.59,4805,4965,4805,6260,3375,4820,4900.87,0.36,0,8501,4996,4907,4836,4747,4676,4872,4712,53,1440,100,3370,5,1,52619061,2605,51.56,3.12,12,0.37,96.00,1587.00,7800,20240530,-36.54,3590,20240805,37.88,6400,-22.66,20250115,4350,13.79,20250102,7800,-36.54,20240530,3590,37.88,20240805,7.34,N,298830,100,53 억,,189590,N,N,5,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 161041 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4870 -100 5 -2.01 1405487849 285048 117.48 4970 5050 4850 6460 3480 4970 4931.27 0.42 0 -32501 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2563 50.73 3.07 12 0.54 96.00 1587.00 7800 20240530 -37.56 3590 20240805 35.65 6400 -23.91 20250115 4350 11.95 20250102 7800 -37.56 20240530 3590 35.65 20240805 7.15 N 298830 100 53 억 218409 N N 24 N 00 N
3 20250306 151041 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4885 -85 5 -1.71 1333118266 270216 111.36 4970 5050 4850 6460 3480 4970 4933.53 0.42 0 -39228 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2570 50.89 3.08 12 0.51 96.00 1587.00 7800 20240530 -37.37 3590 20240805 36.07 6400 -23.67 20250115 4350 12.30 20250102 7800 -37.37 20240530 3590 36.07 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
4 20250306 141040 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4905 -65 5 -1.31 1124108471 227400 93.72 4970 5050 4870 6460 3480 4970 4943.31 0.42 0 -50092 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2581 51.09 3.09 12 0.43 96.00 1587.00 7800 20240530 -37.12 3590 20240805 36.63 6400 -23.36 20250115 4350 12.76 20250102 7800 -37.12 20240530 3590 36.63 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
5 20250306 131041 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4905 -65 5 -1.31 1039984214 210218 86.64 4970 5050 4870 6460 3480 4970 4947.17 0.42 0 -51858 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2581 51.09 3.09 12 0.40 96.00 1587.00 7800 20240530 -37.12 3590 20240805 36.63 6400 -23.36 20250115 4350 12.76 20250102 7800 -37.12 20240530 3590 36.63 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
6 20250306 121040 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4910 -60 5 -1.21 899299499 181460 74.79 4970 5050 4890 6460 3480 4970 4955.91 0.42 0 -35890 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2584 51.15 3.09 12 0.34 96.00 1587.00 7800 20240530 -37.05 3590 20240805 36.77 6400 -23.28 20250115 4350 12.87 20250102 7800 -37.05 20240530 3590 36.77 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
7 20250306 111037 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4950 -20 5 -0.40 842131369 169833 69.99 4970 5050 4890 6460 3480 4970 4958.59 0.42 0 -34244 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2605 51.56 3.12 12 0.32 96.00 1587.00 7800 20240530 -36.54 3590 20240805 37.88 6400 -22.66 20250115 4350 13.79 20250102 7800 -36.54 20240530 3590 37.88 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
8 20250306 101039 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4900 -70 5 -1.41 715771049 144143 59.41 4970 5050 4890 6460 3480 4970 4965.70 0.42 0 -35346 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2578 51.04 3.09 12 0.27 96.00 1587.00 7800 20240530 -37.18 3590 20240805 36.49 6400 -23.44 20250115 4350 12.64 20250102 7800 -37.18 20240530 3590 36.49 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
9 20250306 091044 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4990 20 2 0.40 210455155 42130 17.36 4970 5050 4970 6460 3480 4970 4995.38 0.42 0 -11953 5080 5025 4915 4860 4750 5052 4887 53 1490 100 3470 5 1 52619061 2626 51.98 3.14 12 0.08 96.00 1587.00 7800 20240530 -36.03 3590 20240805 39.00 6400 -22.03 20250115 4350 14.71 20250102 7800 -36.03 20240530 3590 39.00 20240805 7.15 N 298830 100 53 억 218409 N N 0 N 00 N
10 20250305 161028 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4970 150 2 3.11 1188285967 241914 63.27 4805 4970 4805 6260 3375 4820 4911.94 0.36 0 29121 4996 4907 4836 4747 4676 4872 4712 53 1440 100 3370 5 1 52619061 2615 51.77 3.13 12 0.46 96.00 1587.00 7800 20240530 -36.28 3590 20240805 38.44 6400 -22.34 20250115 4350 14.25 20250102 7800 -36.28 20240530 3590 38.44 20240805 7.34 N 298830 100 53 억 189590 N N 5 N 00 N
11 20250305 151033 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4950 130 2 2.70 1137659742 231719 60.60 4805 4970 4805 6260 3375 4820 4909.65 0.36 0 28339 4996 4907 4836 4747 4676 4872 4712 53 1440 100 3370 5 1 52619061 2605 51.56 3.12 12 0.44 96.00 1587.00 7800 20240530 -36.54 3590 20240805 37.88 6400 -22.66 20250115 4350 13.79 20250102 7800 -36.54 20240530 3590 37.88 20240805 7.34 N 298830 100 53 억 189590 N N 5 N 00 N
12 20250305 141032 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4950 130 2 2.70 947975957 193430 50.59 4805 4965 4805 6260 3375 4820 4900.87 0.36 0 8501 4996 4907 4836 4747 4676 4872 4712 53 1440 100 3370 5 1 52619061 2605 51.56 3.12 12 0.37 96.00 1587.00 7800 20240530 -36.54 3590 20240805 37.88 6400 -22.66 20250115 4350 13.79 20250102 7800 -36.54 20240530 3590 37.88 20240805 7.34 N 298830 100 53 억 189590 N N 5 N 00 N