ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-180,5,-2.23,25341670,3225,107.64,8080,8130,7690,10500,5660,8080,7857.88,0.16,0,35,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,587,19.60,0.80,12,0.04,403.00,9896.00,12450,20240304,-36.55,6600,20241209,19.70,8680,-8.99,20250220,6960,13.51,20250102,11830,-33.22,20240402,6600,19.70,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-180,5,-2.23,24409210,3107,103.70,8080,8130,7690,10500,5660,8080,7856.20,0.16,0,93,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,587,19.60,0.80,12,0.04,403.00,9896.00,12450,20240304,-36.55,6600,20241209,19.70,8680,-8.99,20250220,6960,13.51,20250102,11830,-33.22,20240402,6600,19.70,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-220,5,-2.72,23547580,2998,100.07,8080,8130,7690,10500,5660,8080,7854.43,0.16,0,120,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,584,19.50,0.79,12,0.04,403.00,9896.00,12450,20240304,-36.87,6600,20241209,19.09,8680,-9.45,20250220,6960,12.93,20250102,11830,-33.56,20240402,6600,19.09,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-210,5,-2.60,21560690,2744,91.59,8080,8130,7690,10500,5660,8080,7857.39,0.16,0,354,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,585,19.53,0.80,12,0.04,403.00,9896.00,12450,20240304,-36.79,6600,20241209,19.24,8680,-9.33,20250220,6960,13.07,20250102,11830,-33.47,20240402,6600,19.24,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-280,5,-3.47,20829150,2651,88.48,8080,8130,7690,10500,5660,8080,7857.09,0.16,0,355,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,580,19.35,0.79,12,0.04,403.00,9896.00,12450,20240304,-37.35,6600,20241209,18.18,8680,-10.14,20250220,6960,12.07,20250102,11830,-34.07,20240402,6600,18.18,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,111059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-280,5,-3.47,20517150,2611,87.15,8080,8130,7690,10500,5660,8080,7857.97,0.16,0,357,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,580,19.35,0.79,12,0.04,403.00,9896.00,12450,20240304,-37.35,6600,20241209,18.18,8680,-10.14,20250220,6960,12.07,20250102,11830,-34.07,20240402,6600,18.18,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,101057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-80,5,-0.99,2809120,347,11.58,8080,8130,7930,10500,5660,8080,8095.45,0.16,0,-2,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,595,19.85,0.81,12,0.00,403.00,9896.00,12450,20240304,-35.74,6600,20241209,21.21,8680,-7.83,20250220,6960,14.94,20250102,11830,-32.38,20240402,6600,21.21,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250313,091100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,20,2,0.25,657450,81,2.70,8080,8130,8080,10500,5660,8080,8116.67,0.16,0,-2,8360,8220,8110,7970,7860,8165,7915,37,2420,500,5490,10,1,7435268,602,20.10,0.82,12,0.00,403.00,9896.00,12450,20240304,-34.94,6600,20241209,22.73,8680,-6.68,20250220,6960,16.38,20250102,11830,-31.53,20240402,6600,22.73,20241209,0.43,N,290090,500,37 억,,11762,N,N,0,N,00,N
20250312,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-80,5,-0.98,24324800,2996,175.41,8100,8250,8000,10600,5720,8160,8119.09,0.16,0,-40,8400,8280,8140,8020,7880,8340,8080,37,2440,500,5540,10,1,7435268,601,20.05,0.82,12,0.04,403.00,9896.00,12450,20240304,-35.10,6600,20241209,22.42,8680,-6.91,20250220,6960,16.09,20250102,11830,-31.70,20240402,6600,22.42,20241209,0.43,N,290090,500,37 억,,11803,N,N,0,N,00,N
20250312,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-80,5,-0.98,23607680,2907,170.20,8100,8250,8000,10600,5720,8160,8120.98,0.16,0,-37,8400,8280,8140,8020,7880,8340,8080,37,2440,500,5540,10,1,7435268,601,20.05,0.82,12,0.04,403.00,9896.00,12450,20240304,-35.10,6600,20241209,22.42,8680,-6.91,20250220,6960,16.09,20250102,11830,-31.70,20240402,6600,22.42,20241209,0.43,N,290090,500,37 억,,11803,N,N,0,N,00,N
20250312,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-90,5,-1.10,18930630,2325,136.12,8100,8250,8070,10600,5720,8160,8142.21,0.16,0,7,8400,8280,8140,8020,7880,8340,8080,37,2440,500,5540,10,1,7435268,600,20.02,0.82,12,0.03,403.00,9896.00,12450,20240304,-35.18,6600,20241209,22.27,8680,-7.03,20250220,6960,15.95,20250102,11830,-31.78,20240402,6600,22.27,20241209,0.43,N,290090,500,37 억,,11803,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 20250313 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -180 5 -2.23 25341670 3225 107.64 8080 8130 7690 10500 5660 8080 7857.88 0.16 0 35 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 587 19.60 0.80 12 0.04 403.00 9896.00 12450 20240304 -36.55 6600 20241209 19.70 8680 -8.99 20250220 6960 13.51 20250102 11830 -33.22 20240402 6600 19.70 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
3 20250313 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -180 5 -2.23 24409210 3107 103.70 8080 8130 7690 10500 5660 8080 7856.20 0.16 0 93 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 587 19.60 0.80 12 0.04 403.00 9896.00 12450 20240304 -36.55 6600 20241209 19.70 8680 -8.99 20250220 6960 13.51 20250102 11830 -33.22 20240402 6600 19.70 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
4 20250313 141057 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 -220 5 -2.72 23547580 2998 100.07 8080 8130 7690 10500 5660 8080 7854.43 0.16 0 120 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 584 19.50 0.79 12 0.04 403.00 9896.00 12450 20240304 -36.87 6600 20241209 19.09 8680 -9.45 20250220 6960 12.93 20250102 11830 -33.56 20240402 6600 19.09 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
5 20250313 131057 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -210 5 -2.60 21560690 2744 91.59 8080 8130 7690 10500 5660 8080 7857.39 0.16 0 354 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 585 19.53 0.80 12 0.04 403.00 9896.00 12450 20240304 -36.79 6600 20241209 19.24 8680 -9.33 20250220 6960 13.07 20250102 11830 -33.47 20240402 6600 19.24 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
6 20250313 121057 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -280 5 -3.47 20829150 2651 88.48 8080 8130 7690 10500 5660 8080 7857.09 0.16 0 355 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 580 19.35 0.79 12 0.04 403.00 9896.00 12450 20240304 -37.35 6600 20241209 18.18 8680 -10.14 20250220 6960 12.07 20250102 11830 -34.07 20240402 6600 18.18 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
7 20250313 111059 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -280 5 -3.47 20517150 2611 87.15 8080 8130 7690 10500 5660 8080 7857.97 0.16 0 357 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 580 19.35 0.79 12 0.04 403.00 9896.00 12450 20240304 -37.35 6600 20241209 18.18 8680 -10.14 20250220 6960 12.07 20250102 11830 -34.07 20240402 6600 18.18 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
8 20250313 101057 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -80 5 -0.99 2809120 347 11.58 8080 8130 7930 10500 5660 8080 8095.45 0.16 0 -2 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 595 19.85 0.81 12 0.00 403.00 9896.00 12450 20240304 -35.74 6600 20241209 21.21 8680 -7.83 20250220 6960 14.94 20250102 11830 -32.38 20240402 6600 21.21 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
9 20250313 091100 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 20 2 0.25 657450 81 2.70 8080 8130 8080 10500 5660 8080 8116.67 0.16 0 -2 8360 8220 8110 7970 7860 8165 7915 37 2420 500 5490 10 1 7435268 602 20.10 0.82 12 0.00 403.00 9896.00 12450 20240304 -34.94 6600 20241209 22.73 8680 -6.68 20250220 6960 16.38 20250102 11830 -31.53 20240402 6600 22.73 20241209 0.43 N 290090 500 37 억 11762 N N 0 N 00 N
10 20250312 161051 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 -80 5 -0.98 24324800 2996 175.41 8100 8250 8000 10600 5720 8160 8119.09 0.16 0 -40 8400 8280 8140 8020 7880 8340 8080 37 2440 500 5540 10 1 7435268 601 20.05 0.82 12 0.04 403.00 9896.00 12450 20240304 -35.10 6600 20241209 22.42 8680 -6.91 20250220 6960 16.09 20250102 11830 -31.70 20240402 6600 22.42 20241209 0.43 N 290090 500 37 억 11803 N N 0 N 00 N
11 20250312 151052 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 -80 5 -0.98 23607680 2907 170.20 8100 8250 8000 10600 5720 8160 8120.98 0.16 0 -37 8400 8280 8140 8020 7880 8340 8080 37 2440 500 5540 10 1 7435268 601 20.05 0.82 12 0.04 403.00 9896.00 12450 20240304 -35.10 6600 20241209 22.42 8680 -6.91 20250220 6960 16.09 20250102 11830 -31.70 20240402 6600 22.42 20241209 0.43 N 290090 500 37 억 11803 N N 0 N 00 N
12 20250312 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -90 5 -1.10 18930630 2325 136.12 8100 8250 8070 10600 5720 8160 8142.21 0.16 0 7 8400 8280 8140 8020 7880 8340 8080 37 2440 500 5540 10 1 7435268 600 20.02 0.82 12 0.03 403.00 9896.00 12450 20240304 -35.18 6600 20241209 22.27 8680 -7.03 20250220 6960 15.95 20250102 11830 -31.78 20240402 6600 22.27 20241209 0.43 N 290090 500 37 억 11803 N N 0 N 00 N