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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053980/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
20250312,160532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,95,2,2.88,220029595,65585,181.64,3295,3400,3280,4280,2310,3295,3354.87,1.58,0,4452,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,644,2.70,0.67,12,0.35,1257.00,5066.00,6200,20240312,-45.32,3030,20241209,11.88,4310,-21.35,20250114,3220,5.28,20250311,6200,-45.32,20240312,3030,11.88,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,85,2,2.58,217361800,64798,179.46,3295,3400,3280,4280,2310,3295,3354.45,1.58,0,4607,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,642,2.69,0.67,12,0.34,1257.00,5066.00,6200,20240312,-45.48,3030,20241209,11.55,4310,-21.58,20250114,3220,4.97,20250311,6200,-45.48,20240312,3030,11.55,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,85,2,2.58,192686985,57462,159.14,3295,3400,3280,4280,2310,3295,3353.29,1.58,0,2261,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,642,2.69,0.67,12,0.30,1257.00,5066.00,6200,20240312,-45.48,3030,20241209,11.55,4310,-21.58,20250114,3220,4.97,20250311,6200,-45.48,20240312,3030,11.55,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,130532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,70,2,2.12,151173030,45203,125.19,3295,3400,3280,4280,2310,3295,3344.31,1.58,0,-15,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,639,2.68,0.66,12,0.24,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,6200,-45.73,20240312,3030,11.06,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,120534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,85,2,2.58,147848985,44219,122.47,3295,3400,3280,4280,2310,3295,3343.56,1.58,0,184,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,642,2.69,0.67,12,0.23,1257.00,5066.00,6200,20240312,-45.48,3030,20241209,11.55,4310,-21.58,20250114,3220,4.97,20250311,6200,-45.48,20240312,3030,11.55,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,110530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,80,2,2.43,103084565,30947,85.71,3295,3380,3280,4280,2310,3295,3331.00,1.58,0,-853,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,641,2.68,0.67,12,0.16,1257.00,5066.00,6200,20240312,-45.56,3030,20241209,11.39,4310,-21.69,20250114,3220,4.81,20250311,6200,-45.56,20240312,3030,11.39,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,40,2,1.21,68650090,20684,57.29,3295,3335,3280,4280,2310,3295,3318.99,1.58,0,158,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,633,2.65,0.66,12,0.11,1257.00,5066.00,6200,20240312,-46.21,3030,20241209,10.07,4310,-22.62,20250114,3220,3.57,20250311,6200,-46.21,20240312,3030,10.07,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250312,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,20,2,0.61,7559710,2294,6.35,3295,3315,3295,4280,2310,3295,3295.43,1.58,0,-744,3391,3342,3281,3232,3171,3367,3257,95,985,500,2040,5,1,18982783,629,2.64,0.65,12,0.01,1257.00,5066.00,6200,20240312,-46.53,3030,20241209,9.41,4310,-23.09,20250114,3220,2.95,20250311,6200,-46.53,20240312,3030,9.41,20241209,3.52,N,053980,500,94 억,,300194,N,N,0,N,00,N
20250311,160527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-40,5,-1.20,116349750,35736,97.14,3265,3330,3220,4335,2335,3335,3255.81,1.63,0,-9829,3421,3377,3311,3267,3201,3345,3235,95,1000,500,2060,5,1,18982783,625,2.62,0.65,12,0.19,1257.00,5066.00,6200,20240312,-46.85,3030,20241209,8.75,4310,-23.55,20250114,3220,2.33,20250311,6200,-46.85,20240312,3030,8.75,20241209,3.56,N,053980,500,94 억,,310023,N,N,0,N,00,N
20250311,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-30,5,-0.90,113957065,35007,95.15,3265,3330,3220,4335,2335,3335,3255.27,1.63,0,-9111,3421,3377,3311,3267,3201,3345,3235,95,1000,500,2060,5,1,18982783,627,2.63,0.65,12,0.18,1257.00,5066.00,6200,20240312,-46.69,3030,20241209,9.08,4310,-23.32,20250114,3220,2.64,20250311,6200,-46.69,20240312,3030,9.08,20241209,3.56,N,053980,500,94 억,,310023,N,N,0,N,00,N
20250311,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-25,5,-0.75,108909895,33470,90.98,3265,3330,3220,4335,2335,3335,3253.96,1.63,0,-9653,3421,3377,3311,3267,3201,3345,3235,95,1000,500,2060,5,1,18982783,628,2.63,0.65,12,0.18,1257.00,5066.00,6200,20240312,-46.61,3030,20241209,9.24,4310,-23.20,20250114,3220,2.80,20250311,6200,-46.61,20240312,3030,9.24,20241209,3.56,N,053980,500,94 억,,310023,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 20250312 160532 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 95 2 2.88 220029595 65585 181.64 3295 3400 3280 4280 2310 3295 3354.87 1.58 0 4452 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 644 2.70 0.67 12 0.35 1257.00 5066.00 6200 20240312 -45.32 3030 20241209 11.88 4310 -21.35 20250114 3220 5.28 20250311 6200 -45.32 20240312 3030 11.88 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
3 20250312 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 85 2 2.58 217361800 64798 179.46 3295 3400 3280 4280 2310 3295 3354.45 1.58 0 4607 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 642 2.69 0.67 12 0.34 1257.00 5066.00 6200 20240312 -45.48 3030 20241209 11.55 4310 -21.58 20250114 3220 4.97 20250311 6200 -45.48 20240312 3030 11.55 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
4 20250312 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 85 2 2.58 192686985 57462 159.14 3295 3400 3280 4280 2310 3295 3353.29 1.58 0 2261 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 642 2.69 0.67 12 0.30 1257.00 5066.00 6200 20240312 -45.48 3030 20241209 11.55 4310 -21.58 20250114 3220 4.97 20250311 6200 -45.48 20240312 3030 11.55 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
5 20250312 130532 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 70 2 2.12 151173030 45203 125.19 3295 3400 3280 4280 2310 3295 3344.31 1.58 0 -15 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 639 2.68 0.66 12 0.24 1257.00 5066.00 6200 20240312 -45.73 3030 20241209 11.06 4310 -21.93 20250114 3220 4.50 20250311 6200 -45.73 20240312 3030 11.06 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
6 20250312 120534 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 85 2 2.58 147848985 44219 122.47 3295 3400 3280 4280 2310 3295 3343.56 1.58 0 184 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 642 2.69 0.67 12 0.23 1257.00 5066.00 6200 20240312 -45.48 3030 20241209 11.55 4310 -21.58 20250114 3220 4.97 20250311 6200 -45.48 20240312 3030 11.55 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
7 20250312 110530 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 80 2 2.43 103084565 30947 85.71 3295 3380 3280 4280 2310 3295 3331.00 1.58 0 -853 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 641 2.68 0.67 12 0.16 1257.00 5066.00 6200 20240312 -45.56 3030 20241209 11.39 4310 -21.69 20250114 3220 4.81 20250311 6200 -45.56 20240312 3030 11.39 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
8 20250312 100532 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 40 2 1.21 68650090 20684 57.29 3295 3335 3280 4280 2310 3295 3318.99 1.58 0 158 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 633 2.65 0.66 12 0.11 1257.00 5066.00 6200 20240312 -46.21 3030 20241209 10.07 4310 -22.62 20250114 3220 3.57 20250311 6200 -46.21 20240312 3030 10.07 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
9 20250312 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 20 2 0.61 7559710 2294 6.35 3295 3315 3295 4280 2310 3295 3295.43 1.58 0 -744 3391 3342 3281 3232 3171 3367 3257 95 985 500 2040 5 1 18982783 629 2.64 0.65 12 0.01 1257.00 5066.00 6200 20240312 -46.53 3030 20241209 9.41 4310 -23.09 20250114 3220 2.95 20250311 6200 -46.53 20240312 3030 9.41 20241209 3.52 N 053980 500 94 억 300194 N N 0 N 00 N
10 20250311 160527 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 -40 5 -1.20 116349750 35736 97.14 3265 3330 3220 4335 2335 3335 3255.81 1.63 0 -9829 3421 3377 3311 3267 3201 3345 3235 95 1000 500 2060 5 1 18982783 625 2.62 0.65 12 0.19 1257.00 5066.00 6200 20240312 -46.85 3030 20241209 8.75 4310 -23.55 20250114 3220 2.33 20250311 6200 -46.85 20240312 3030 8.75 20241209 3.56 N 053980 500 94 억 310023 N N 0 N 00 N
11 20250311 150530 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 -30 5 -0.90 113957065 35007 95.15 3265 3330 3220 4335 2335 3335 3255.27 1.63 0 -9111 3421 3377 3311 3267 3201 3345 3235 95 1000 500 2060 5 1 18982783 627 2.63 0.65 12 0.18 1257.00 5066.00 6200 20240312 -46.69 3030 20241209 9.08 4310 -23.32 20250114 3220 2.64 20250311 6200 -46.69 20240312 3030 9.08 20241209 3.56 N 053980 500 94 억 310023 N N 0 N 00 N
12 20250311 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 -25 5 -0.75 108909895 33470 90.98 3265 3330 3220 4335 2335 3335 3253.96 1.63 0 -9653 3421 3377 3311 3267 3201 3345 3235 95 1000 500 2060 5 1 18982783 628 2.63 0.65 12 0.18 1257.00 5066.00 6200 20240312 -46.61 3030 20241209 9.24 4310 -23.20 20250114 3220 2.80 20250311 6200 -46.61 20240312 3030 9.24 20241209 3.56 N 053980 500 94 억 310023 N N 0 N 00 N