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
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
20250313,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,28646455,8270,114.85,3460,3490,3440,4485,2415,3450,3463.90,0.65,0,-237,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,331,4.91,0.77,12,0.09,701.00,4468.00,4855,20240430,-29.15,3095,20241209,11.15,4750,-27.58,20250107,3155,9.03,20250102,4855,-29.15,20240430,3095,11.15,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,15,2,0.43,16830940,4840,67.21,3460,3490,3455,4485,2415,3450,3477.47,0.65,0,-224,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,333,4.94,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,25,2,0.72,15242590,4382,60.85,3460,3490,3455,4485,2415,3450,3478.46,0.65,0,-134,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,334,4.96,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,25,2,0.72,14722075,4232,58.77,3460,3490,3455,4485,2415,3450,3478.75,0.65,0,-134,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,334,4.96,0.78,12,0.04,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,13509170,3883,53.92,3460,3490,3455,4485,2415,3450,3479.05,0.65,0,-111,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,334,4.96,0.78,12,0.04,701.00,4468.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,9893445,2844,39.49,3460,3490,3455,4485,2415,3450,3478.71,0.65,0,-111,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,334,4.96,0.78,12,0.03,701.00,4468.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,8183340,2353,32.68,3460,3490,3455,4485,2415,3450,3477.83,0.65,0,-111,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,334,4.96,0.78,12,0.02,701.00,4468.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250313,091100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,5,2,0.14,103765,30,0.42,3460,3460,3455,4485,2415,3450,3458.83,0.65,0,1,3496,3472,3456,3432,3416,3465,3425,48,1035,500,2480,5,1,9607672,332,4.93,0.77,12,0.00,701.00,4468.00,4855,20240430,-28.84,3095,20241209,11.63,4750,-27.26,20250107,3155,9.51,20250102,4855,-28.84,20240430,3095,11.63,20241209,0.99,N,290270,500,48 억,,62693,N,N,0,N,00,N
20250312,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,24820810,7198,71.40,3480,3480,3440,4495,2425,3460,3448.29,0.65,0,693,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.07,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,16613260,4819,47.80,3480,3480,3440,4495,2425,3460,3447.45,0.65,0,697,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.05,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,N,N,0,N,00,N
20250312,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,16585670,4811,47.72,3480,3480,3440,4495,2425,3460,3447.45,0.65,0,700,3523,3491,3433,3401,3343,3507,3417,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.05,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.00,N,290270,500,48 억,,62003,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 161058 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 -10 5 -0.29 28646455 8270 114.85 3460 3490 3440 4485 2415 3450 3463.90 0.65 0 -237 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 331 4.91 0.77 12 0.09 701.00 4468.00 4855 20240430 -29.15 3095 20241209 11.15 4750 -27.58 20250107 3155 9.03 20250102 4855 -29.15 20240430 3095 11.15 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
3 20250313 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 15 2 0.43 16830940 4840 67.21 3460 3490 3455 4485 2415 3450 3477.47 0.65 0 -224 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 333 4.94 0.78 12 0.05 701.00 4468.00 4855 20240430 -28.63 3095 20241209 11.95 4750 -27.05 20250107 3155 9.83 20250102 4855 -28.63 20240430 3095 11.95 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
4 20250313 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 25 2 0.72 15242590 4382 60.85 3460 3490 3455 4485 2415 3450 3478.46 0.65 0 -134 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 334 4.96 0.78 12 0.05 701.00 4468.00 4855 20240430 -28.42 3095 20241209 12.28 4750 -26.84 20250107 3155 10.14 20250102 4855 -28.42 20240430 3095 12.28 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
5 20250313 131058 57 100.00 KOSDAQ IT 서비스 N N N N N 3475 25 2 0.72 14722075 4232 58.77 3460 3490 3455 4485 2415 3450 3478.75 0.65 0 -134 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 334 4.96 0.78 12 0.04 701.00 4468.00 4855 20240430 -28.42 3095 20241209 12.28 4750 -26.84 20250107 3155 10.14 20250102 4855 -28.42 20240430 3095 12.28 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
6 20250313 121057 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 30 2 0.87 13509170 3883 53.92 3460 3490 3455 4485 2415 3450 3479.05 0.65 0 -111 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 334 4.96 0.78 12 0.04 701.00 4468.00 4855 20240430 -28.32 3095 20241209 12.44 4750 -26.74 20250107 3155 10.30 20250102 4855 -28.32 20240430 3095 12.44 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
7 20250313 111100 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 30 2 0.87 9893445 2844 39.49 3460 3490 3455 4485 2415 3450 3478.71 0.65 0 -111 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 334 4.96 0.78 12 0.03 701.00 4468.00 4855 20240430 -28.32 3095 20241209 12.44 4750 -26.74 20250107 3155 10.30 20250102 4855 -28.32 20240430 3095 12.44 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
8 20250313 101058 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 30 2 0.87 8183340 2353 32.68 3460 3490 3455 4485 2415 3450 3477.83 0.65 0 -111 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 334 4.96 0.78 12 0.02 701.00 4468.00 4855 20240430 -28.32 3095 20241209 12.44 4750 -26.74 20250107 3155 10.30 20250102 4855 -28.32 20240430 3095 12.44 20241209 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
9 20250313 091100 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 5 2 0.14 103765 30 0.42 3460 3460 3455 4485 2415 3450 3458.83 0.65 0 1 3496 3472 3456 3432 3416 3465 3425 48 1035 500 2480 5 1 9607672 332 4.93 0.77 12 0.00 701.00 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 0.99 N 290270 500 48 억 62693 N N 0 N 00 N
10 20250312 161052 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 24820810 7198 71.40 3480 3480 3440 4495 2425 3460 3448.29 0.65 0 693 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 5 1 9607672 331 4.92 0.77 12 0.07 701.00 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 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
11 20250312 151053 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 16613260 4819 47.80 3480 3480 3440 4495 2425 3460 3447.45 0.65 0 697 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 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 1.00 N 290270 500 48 억 62003 N N 0 N 00 N
12 20250312 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -10 5 -0.29 16585670 4811 47.72 3480 3480 3440 4495 2425 3460 3447.45 0.65 0 700 3523 3491 3433 3401 3343 3507 3417 48 1035 500 2490 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 1.00 N 290270 500 48 억 62003 N N 0 N 00 N