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
430690/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
20250306,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,195,2,4.03,643427424,130842,146.72,4820,5080,4735,6280,3385,4835,4907.62,1.51,0,-13047,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,10,1,10895327,548,13.49,1.54,12,1.20,373.00,3262.00,13870,20240502,-63.73,3290,20241209,52.89,6840,-26.46,20250206,3790,32.72,20250102,19880,-74.70,20240402,3290,52.89,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,125,2,2.59,494830564,101341,113.64,4820,5080,4735,6280,3385,4835,4882.83,1.51,0,-8665,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,540,13.30,1.52,12,0.93,373.00,3262.00,13870,20240502,-64.24,3290,20241209,50.76,6840,-27.49,20250206,3790,30.87,20250102,19880,-75.05,20240402,3290,50.76,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-10,5,-0.21,208904735,43535,48.82,4820,4875,4735,6280,3385,4835,4798.55,1.51,0,-4187,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,526,12.94,1.48,12,0.40,373.00,3262.00,13870,20240502,-65.21,3290,20241209,46.66,6840,-29.46,20250206,3790,27.31,20250102,19880,-75.73,20240402,3290,46.66,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-30,5,-0.62,192453320,40120,44.99,4820,4875,4735,6280,3385,4835,4796.94,1.51,0,-4703,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,524,12.88,1.47,12,0.37,373.00,3262.00,13870,20240502,-65.36,3290,20241209,46.05,6840,-29.75,20250206,3790,26.78,20250102,19880,-75.83,20240402,3290,46.05,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,10,2,0.21,178317780,37186,41.70,4820,4875,4735,6280,3385,4835,4795.29,1.51,0,-4997,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,528,12.99,1.49,12,0.34,373.00,3262.00,13870,20240502,-65.07,3290,20241209,47.26,6840,-29.17,20250206,3790,27.84,20250102,19880,-75.63,20240402,3290,47.26,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-5,5,-0.10,150723680,31463,35.28,4820,4875,4735,6280,3385,4835,4790.51,1.51,0,-3706,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,526,12.95,1.48,12,0.29,373.00,3262.00,13870,20240502,-65.18,3290,20241209,46.81,6840,-29.39,20250206,3790,27.44,20250102,19880,-75.70,20240402,3290,46.81,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-45,5,-0.93,124254170,25958,29.11,4820,4875,4735,6280,3385,4835,4786.74,1.51,0,-3103,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,522,12.84,1.47,12,0.24,373.00,3262.00,13870,20240502,-65.47,3290,20241209,45.59,6840,-29.97,20250206,3790,26.39,20250102,19880,-75.91,20240402,3290,45.59,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250306,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,5,2,0.10,38968380,8081,9.06,4820,4875,4795,6280,3385,4835,4822.22,1.51,0,-1185,4971,4902,4791,4722,4611,4937,4757,54,1445,500,2990,5,1,10895327,527,12.98,1.48,12,0.07,373.00,3262.00,13870,20240502,-65.10,3290,20241209,47.11,6840,-29.24,20250206,3790,27.70,20250102,19880,-75.65,20240402,3290,47.11,20241209,5.88,N,430690,500,54 억,,164481,N,N,0,N,00,N
20250305,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,120,2,2.55,402024272,84104,96.48,4680,4860,4680,6120,3305,4715,4779.02,1.33,0,19278,5051,4882,4766,4597,4481,4825,4540,54,1405,500,2920,5,1,10895327,527,12.96,1.48,12,0.77,373.00,3262.00,13870,20240502,-65.14,3290,20241209,46.96,6840,-29.31,20250206,3790,27.57,20250102,19880,-75.68,20240402,3290,46.96,20241209,6.05,N,430690,500,54 억,,144627,N,N,0,N,00,N
20250305,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,105,2,2.23,380957117,79755,91.49,4680,4860,4680,6120,3305,4715,4776.59,1.33,0,18646,5051,4882,4766,4597,4481,4825,4540,54,1405,500,2920,5,1,10895327,525,12.92,1.48,12,0.73,373.00,3262.00,13870,20240502,-65.25,3290,20241209,46.50,6840,-29.53,20250206,3790,27.18,20250102,19880,-75.75,20240402,3290,46.50,20241209,6.05,N,430690,500,54 억,,144627,N,N,0,N,00,N
20250305,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,80,2,1.70,324240095,67954,77.95,4680,4860,4680,6120,3305,4715,4771.46,1.33,0,15245,5051,4882,4766,4597,4481,4825,4540,54,1405,500,2920,5,1,10895327,522,12.86,1.47,12,0.62,373.00,3262.00,13870,20240502,-65.43,3290,20241209,45.74,6840,-29.90,20250206,3790,26.52,20250102,19880,-75.88,20240402,3290,45.74,20241209,6.05,N,430690,500,54 억,,144627,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 161211 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 195 2 4.03 643427424 130842 146.72 4820 5080 4735 6280 3385 4835 4907.62 1.51 0 -13047 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 10 1 10895327 548 13.49 1.54 12 1.20 373.00 3262.00 13870 20240502 -63.73 3290 20241209 52.89 6840 -26.46 20250206 3790 32.72 20250102 19880 -74.70 20240402 3290 52.89 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
3 20250306 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 125 2 2.59 494830564 101341 113.64 4820 5080 4735 6280 3385 4835 4882.83 1.51 0 -8665 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 540 13.30 1.52 12 0.93 373.00 3262.00 13870 20240502 -64.24 3290 20241209 50.76 6840 -27.49 20250206 3790 30.87 20250102 19880 -75.05 20240402 3290 50.76 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
4 20250306 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 -10 5 -0.21 208904735 43535 48.82 4820 4875 4735 6280 3385 4835 4798.55 1.51 0 -4187 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 526 12.94 1.48 12 0.40 373.00 3262.00 13870 20240502 -65.21 3290 20241209 46.66 6840 -29.46 20250206 3790 27.31 20250102 19880 -75.73 20240402 3290 46.66 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
5 20250306 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 4805 -30 5 -0.62 192453320 40120 44.99 4820 4875 4735 6280 3385 4835 4796.94 1.51 0 -4703 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 524 12.88 1.47 12 0.37 373.00 3262.00 13870 20240502 -65.36 3290 20241209 46.05 6840 -29.75 20250206 3790 26.78 20250102 19880 -75.83 20240402 3290 46.05 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
6 20250306 121210 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 10 2 0.21 178317780 37186 41.70 4820 4875 4735 6280 3385 4835 4795.29 1.51 0 -4997 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 528 12.99 1.49 12 0.34 373.00 3262.00 13870 20240502 -65.07 3290 20241209 47.26 6840 -29.17 20250206 3790 27.84 20250102 19880 -75.63 20240402 3290 47.26 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
7 20250306 111207 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 -5 5 -0.10 150723680 31463 35.28 4820 4875 4735 6280 3385 4835 4790.51 1.51 0 -3706 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 526 12.95 1.48 12 0.29 373.00 3262.00 13870 20240502 -65.18 3290 20241209 46.81 6840 -29.39 20250206 3790 27.44 20250102 19880 -75.70 20240402 3290 46.81 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
8 20250306 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -45 5 -0.93 124254170 25958 29.11 4820 4875 4735 6280 3385 4835 4786.74 1.51 0 -3103 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 522 12.84 1.47 12 0.24 373.00 3262.00 13870 20240502 -65.47 3290 20241209 45.59 6840 -29.97 20250206 3790 26.39 20250102 19880 -75.91 20240402 3290 45.59 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
9 20250306 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 5 2 0.10 38968380 8081 9.06 4820 4875 4795 6280 3385 4835 4822.22 1.51 0 -1185 4971 4902 4791 4722 4611 4937 4757 54 1445 500 2990 5 1 10895327 527 12.98 1.48 12 0.07 373.00 3262.00 13870 20240502 -65.10 3290 20241209 47.11 6840 -29.24 20250206 3790 27.70 20250102 19880 -75.65 20240402 3290 47.11 20241209 5.88 N 430690 500 54 억 164481 N N 0 N 00 N
10 20250305 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 120 2 2.55 402024272 84104 96.48 4680 4860 4680 6120 3305 4715 4779.02 1.33 0 19278 5051 4882 4766 4597 4481 4825 4540 54 1405 500 2920 5 1 10895327 527 12.96 1.48 12 0.77 373.00 3262.00 13870 20240502 -65.14 3290 20241209 46.96 6840 -29.31 20250206 3790 27.57 20250102 19880 -75.68 20240402 3290 46.96 20241209 6.05 N 430690 500 54 억 144627 N N 0 N 00 N
11 20250305 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 105 2 2.23 380957117 79755 91.49 4680 4860 4680 6120 3305 4715 4776.59 1.33 0 18646 5051 4882 4766 4597 4481 4825 4540 54 1405 500 2920 5 1 10895327 525 12.92 1.48 12 0.73 373.00 3262.00 13870 20240502 -65.25 3290 20241209 46.50 6840 -29.53 20250206 3790 27.18 20250102 19880 -75.75 20240402 3290 46.50 20241209 6.05 N 430690 500 54 억 144627 N N 0 N 00 N
12 20250305 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 80 2 1.70 324240095 67954 77.95 4680 4860 4680 6120 3305 4715 4771.46 1.33 0 15245 5051 4882 4766 4597 4481 4825 4540 54 1405 500 2920 5 1 10895327 522 12.86 1.47 12 0.62 373.00 3262.00 13870 20240502 -65.43 3290 20241209 45.74 6840 -29.90 20250206 3790 26.52 20250102 19880 -75.88 20240402 3290 45.74 20241209 6.05 N 430690 500 54 억 144627 N N 0 N 00 N