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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,5,2,0.15,42630120,12680,63.37,3350,3390,3350,4370,2360,3365,3362.00,1.57,0,383,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,640,2.68,0.67,12,0.07,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,5700,-40.88,20240813,3030,11.22,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,0,3,0.00,39048790,11616,58.06,3350,3390,3350,4370,2360,3365,3361.64,1.57,0,343,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.06,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,0,3,0.00,33076595,9839,49.18,3350,3390,3350,4370,2360,3365,3361.78,1.57,0,342,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.05,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,5,2,0.15,24297660,7225,36.11,3350,3390,3350,4370,2360,3365,3363.00,1.57,0,-411,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,640,2.68,0.67,12,0.04,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,5700,-40.88,20240813,3030,11.22,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-5,5,-0.15,20333425,6044,30.21,3350,3390,3350,4370,2360,3365,3364.23,1.57,0,-345,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,638,2.67,0.66,12,0.03,1257.00,5066.00,6200,20240312,-45.81,3030,20241209,10.89,4310,-22.04,20250114,3220,4.35,20250311,5700,-41.05,20240813,3030,10.89,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,110540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,5,2,0.15,12496485,3712,18.55,3350,3390,3350,4370,2360,3365,3366.51,1.57,0,111,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,640,2.68,0.67,12,0.02,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,5700,-40.88,20240813,3030,11.22,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,100542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,20,2,0.59,10789130,3204,16.01,3350,3390,3350,4370,2360,3365,3367.39,1.57,0,274,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,643,2.69,0.67,12,0.02,1257.00,5066.00,6200,20240312,-45.40,3030,20241209,11.72,4310,-21.46,20250114,3220,5.12,20250311,5700,-40.61,20240813,3030,11.72,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250318,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,0,3,0.00,3585175,1067,5.33,3350,3365,3350,4370,2360,3365,3360.05,1.57,0,-51,3468,3416,3383,3331,3298,3400,3315,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.01,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.53,N,053980,500,94 억,,298299,N,N,0,N,00,N
20250317,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,-50,5,-1.46,67566705,20003,73.68,3415,3435,3350,4435,2395,3415,3377.84,1.59,0,-2808,3461,3437,3391,3367,3321,3450,3380,95,1020,500,2110,5,1,18982783,639,2.68,0.66,12,0.11,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3220,4.50,20250311,5700,-40.96,20240813,3030,11.06,20241209,3.52,N,053980,500,94 억,,302004,N,N,0,N,00,N
20250317,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-25,5,-0.73,63051385,18664,68.75,3415,3435,3350,4435,2395,3415,3378.24,1.59,0,-3149,3461,3437,3391,3367,3321,3450,3380,95,1020,500,2110,5,1,18982783,644,2.70,0.67,12,0.10,1257.00,5066.00,6200,20240312,-45.32,3030,20241209,11.88,4310,-21.35,20250114,3220,5.28,20250311,5700,-40.53,20240813,3030,11.88,20241209,3.52,N,053980,500,94 억,,302004,N,N,0,N,00,N
20250317,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-25,5,-0.73,50936425,15078,55.54,3415,3435,3350,4435,2395,3415,3378.20,1.59,0,-3425,3461,3437,3391,3367,3321,3450,3380,95,1020,500,2110,5,1,18982783,644,2.70,0.67,12,0.08,1257.00,5066.00,6200,20240312,-45.32,3030,20241209,11.88,4310,-21.35,20250114,3220,5.28,20250311,5700,-40.53,20240813,3030,11.88,20241209,3.52,N,053980,500,94 억,,302004,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 20250318 160540 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 5 2 0.15 42630120 12680 63.37 3350 3390 3350 4370 2360 3365 3362.00 1.57 0 383 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 640 2.68 0.67 12 0.07 1257.00 5066.00 6200 20240312 -45.65 3030 20241209 11.22 4310 -21.81 20250114 3220 4.66 20250311 5700 -40.88 20240813 3030 11.22 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
3 20250318 150543 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 0 3 0.00 39048790 11616 58.06 3350 3390 3350 4370 2360 3365 3361.64 1.57 0 343 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 639 2.68 0.66 12 0.06 1257.00 5066.00 6200 20240312 -45.73 3030 20241209 11.06 4310 -21.93 20250114 3220 4.50 20250311 5700 -40.96 20240813 3030 11.06 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
4 20250318 140542 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 0 3 0.00 33076595 9839 49.18 3350 3390 3350 4370 2360 3365 3361.78 1.57 0 342 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 639 2.68 0.66 12 0.05 1257.00 5066.00 6200 20240312 -45.73 3030 20241209 11.06 4310 -21.93 20250114 3220 4.50 20250311 5700 -40.96 20240813 3030 11.06 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
5 20250318 130541 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 5 2 0.15 24297660 7225 36.11 3350 3390 3350 4370 2360 3365 3363.00 1.57 0 -411 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 640 2.68 0.67 12 0.04 1257.00 5066.00 6200 20240312 -45.65 3030 20241209 11.22 4310 -21.81 20250114 3220 4.66 20250311 5700 -40.88 20240813 3030 11.22 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
6 20250318 120541 57 100.00 KOSDAQ IT 서비스 N N N N N 3360 -5 5 -0.15 20333425 6044 30.21 3350 3390 3350 4370 2360 3365 3364.23 1.57 0 -345 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 638 2.67 0.66 12 0.03 1257.00 5066.00 6200 20240312 -45.81 3030 20241209 10.89 4310 -22.04 20250114 3220 4.35 20250311 5700 -41.05 20240813 3030 10.89 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
7 20250318 110540 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 5 2 0.15 12496485 3712 18.55 3350 3390 3350 4370 2360 3365 3366.51 1.57 0 111 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 640 2.68 0.67 12 0.02 1257.00 5066.00 6200 20240312 -45.65 3030 20241209 11.22 4310 -21.81 20250114 3220 4.66 20250311 5700 -40.88 20240813 3030 11.22 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
8 20250318 100542 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 20 2 0.59 10789130 3204 16.01 3350 3390 3350 4370 2360 3365 3367.39 1.57 0 274 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 643 2.69 0.67 12 0.02 1257.00 5066.00 6200 20240312 -45.40 3030 20241209 11.72 4310 -21.46 20250114 3220 5.12 20250311 5700 -40.61 20240813 3030 11.72 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
9 20250318 090543 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 0 3 0.00 3585175 1067 5.33 3350 3365 3350 4370 2360 3365 3360.05 1.57 0 -51 3468 3416 3383 3331 3298 3400 3315 95 1005 500 2080 5 1 18982783 639 2.68 0.66 12 0.01 1257.00 5066.00 6200 20240312 -45.73 3030 20241209 11.06 4310 -21.93 20250114 3220 4.50 20250311 5700 -40.96 20240813 3030 11.06 20241209 3.53 N 053980 500 94 억 298299 N N 0 N 00 N
10 20250317 160540 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 -50 5 -1.46 67566705 20003 73.68 3415 3435 3350 4435 2395 3415 3377.84 1.59 0 -2808 3461 3437 3391 3367 3321 3450 3380 95 1020 500 2110 5 1 18982783 639 2.68 0.66 12 0.11 1257.00 5066.00 6200 20240312 -45.73 3030 20241209 11.06 4310 -21.93 20250114 3220 4.50 20250311 5700 -40.96 20240813 3030 11.06 20241209 3.52 N 053980 500 94 억 302004 N N 0 N 00 N
11 20250317 150539 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -25 5 -0.73 63051385 18664 68.75 3415 3435 3350 4435 2395 3415 3378.24 1.59 0 -3149 3461 3437 3391 3367 3321 3450 3380 95 1020 500 2110 5 1 18982783 644 2.70 0.67 12 0.10 1257.00 5066.00 6200 20240312 -45.32 3030 20241209 11.88 4310 -21.35 20250114 3220 5.28 20250311 5700 -40.53 20240813 3030 11.88 20241209 3.52 N 053980 500 94 억 302004 N N 0 N 00 N
12 20250317 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -25 5 -0.73 50936425 15078 55.54 3415 3435 3350 4435 2395 3415 3378.20 1.59 0 -3425 3461 3437 3391 3367 3321 3450 3380 95 1020 500 2110 5 1 18982783 644 2.70 0.67 12 0.08 1257.00 5066.00 6200 20240312 -45.32 3030 20241209 11.88 4310 -21.35 20250114 3220 5.28 20250311 5700 -40.53 20240813 3030 11.88 20241209 3.52 N 053980 500 94 억 302004 N N 0 N 00 N