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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050960/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
20250311,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15340,-670,5,-4.18,925192925,59011,60.18,15200,16260,15200,20800,11210,16010,15678.69,1.17,0,-1813,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1036,18.57,1.23,12,0.87,826.00,12522.00,25900,20241211,-40.77,8420,20241125,82.19,18720,-18.06,20250102,13450,14.05,20250210,25900,-40.77,20241211,8420,82.19,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15280,-730,5,-4.56,877380945,55890,56.99,15200,16260,15200,20800,11210,16010,15698.35,1.17,0,-2160,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1032,18.50,1.22,12,0.83,826.00,12522.00,25900,20241211,-41.00,8420,20241125,81.47,18720,-18.38,20250102,13450,13.61,20250210,25900,-41.00,20241211,8420,81.47,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15380,-630,5,-3.94,785870390,49902,50.89,15200,16260,15200,20800,11210,16010,15748.27,1.17,0,-237,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1038,18.62,1.23,12,0.74,826.00,12522.00,25900,20241211,-40.62,8420,20241125,82.66,18720,-17.84,20250102,13450,14.35,20250210,25900,-40.62,20241211,8420,82.66,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,130516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15400,-610,5,-3.81,713503755,45182,46.07,15200,16260,15200,20800,11210,16010,15791.77,1.17,0,188,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1040,18.64,1.23,12,0.67,826.00,12522.00,25900,20241211,-40.54,8420,20241125,82.90,18720,-17.74,20250102,13450,14.50,20250210,25900,-40.54,20241211,8420,82.90,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,120515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,-200,5,-1.25,518299045,32542,33.18,15200,16260,15200,20800,11210,16010,15927.08,1.17,0,-495,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1067,19.14,1.26,12,0.48,826.00,12522.00,25900,20241211,-38.96,8420,20241125,87.77,18720,-15.54,20250102,13450,17.55,20250210,25900,-38.96,20241211,8420,87.77,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,110515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15940,-70,5,-0.44,403661125,25319,25.82,15200,16260,15200,20800,11210,16010,15943.01,1.17,0,-1532,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1076,19.30,1.27,12,0.38,826.00,12522.00,25900,20241211,-38.46,8420,20241125,89.31,18720,-14.85,20250102,13450,18.51,20250210,25900,-38.46,20241211,8420,89.31,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,-200,5,-1.25,214354405,13469,13.74,15200,16260,15200,20800,11210,16010,15914.65,1.17,0,-2959,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1067,19.14,1.26,12,0.20,826.00,12522.00,25900,20241211,-38.96,8420,20241125,87.77,18720,-15.54,20250102,13450,17.55,20250210,25900,-38.96,20241211,8420,87.77,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250311,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15880,-130,5,-0.81,36816380,2383,2.43,15200,15890,15200,20800,11210,16010,15449.59,1.17,0,894,17223,16616,15683,15076,14143,16920,15380,34,4790,500,9920,10,1,6751000,1072,19.23,1.27,12,0.04,826.00,12522.00,25900,20241211,-38.69,8420,20241125,88.60,18720,-15.17,20250102,13450,18.07,20250210,25900,-38.69,20241211,8420,88.60,20241125,1.95,N,050960,500,33 억,,79083,N,N,0,N,00,N
20250310,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16010,-770,5,-4.59,1552199975,97734,47.45,15990,16290,14750,21800,11750,16780,15881.88,1.16,0,653,19340,18060,17120,15840,14900,17590,15370,34,5020,500,10400,10,1,6751000,1081,19.38,1.28,12,1.45,826.00,12522.00,25900,20241211,-38.19,8420,20241125,90.14,18720,-14.48,20250102,13450,19.03,20250210,25900,-38.19,20241211,8420,90.14,20241125,2.00,N,050960,500,33 억,,78438,N,N,0,N,00,N
20250310,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16140,-640,5,-3.81,1481370945,93328,45.31,15990,16290,14750,21800,11750,16780,15872.74,1.16,0,-370,19340,18060,17120,15840,14900,17590,15370,34,5020,500,10400,10,1,6751000,1090,19.54,1.29,12,1.38,826.00,12522.00,25900,20241211,-37.68,8420,20241125,91.69,18720,-13.78,20250102,13450,20.00,20250210,25900,-37.68,20241211,8420,91.69,20241125,2.00,N,050960,500,33 억,,78438,N,N,0,N,00,N
20250310,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16280,-500,5,-2.98,1423966385,89779,43.59,15990,16290,14750,21800,11750,16780,15860.80,1.16,0,-289,19340,18060,17120,15840,14900,17590,15370,34,5020,500,10400,10,1,6751000,1099,19.71,1.30,12,1.33,826.00,12522.00,25900,20241211,-37.14,8420,20241125,93.35,18720,-13.03,20250102,13450,21.04,20250210,25900,-37.14,20241211,8420,93.35,20241125,2.00,N,050960,500,33 억,,78438,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 20250311 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 15340 -670 5 -4.18 925192925 59011 60.18 15200 16260 15200 20800 11210 16010 15678.69 1.17 0 -1813 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1036 18.57 1.23 12 0.87 826.00 12522.00 25900 20241211 -40.77 8420 20241125 82.19 18720 -18.06 20250102 13450 14.05 20250210 25900 -40.77 20241211 8420 82.19 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
3 20250311 150516 57 100.00 KOSDAQ IT 서비스 N N N N N 15280 -730 5 -4.56 877380945 55890 56.99 15200 16260 15200 20800 11210 16010 15698.35 1.17 0 -2160 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1032 18.50 1.22 12 0.83 826.00 12522.00 25900 20241211 -41.00 8420 20241125 81.47 18720 -18.38 20250102 13450 13.61 20250210 25900 -41.00 20241211 8420 81.47 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
4 20250311 140516 57 100.00 KOSDAQ IT 서비스 N N N N N 15380 -630 5 -3.94 785870390 49902 50.89 15200 16260 15200 20800 11210 16010 15748.27 1.17 0 -237 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1038 18.62 1.23 12 0.74 826.00 12522.00 25900 20241211 -40.62 8420 20241125 82.66 18720 -17.84 20250102 13450 14.35 20250210 25900 -40.62 20241211 8420 82.66 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
5 20250311 130516 57 100.00 KOSDAQ IT 서비스 N N N N N 15400 -610 5 -3.81 713503755 45182 46.07 15200 16260 15200 20800 11210 16010 15791.77 1.17 0 188 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1040 18.64 1.23 12 0.67 826.00 12522.00 25900 20241211 -40.54 8420 20241125 82.90 18720 -17.74 20250102 13450 14.50 20250210 25900 -40.54 20241211 8420 82.90 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
6 20250311 120515 57 100.00 KOSDAQ IT 서비스 N N N N N 15810 -200 5 -1.25 518299045 32542 33.18 15200 16260 15200 20800 11210 16010 15927.08 1.17 0 -495 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1067 19.14 1.26 12 0.48 826.00 12522.00 25900 20241211 -38.96 8420 20241125 87.77 18720 -15.54 20250102 13450 17.55 20250210 25900 -38.96 20241211 8420 87.77 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
7 20250311 110515 57 100.00 KOSDAQ IT 서비스 N N N N N 15940 -70 5 -0.44 403661125 25319 25.82 15200 16260 15200 20800 11210 16010 15943.01 1.17 0 -1532 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1076 19.30 1.27 12 0.38 826.00 12522.00 25900 20241211 -38.46 8420 20241125 89.31 18720 -14.85 20250102 13450 18.51 20250210 25900 -38.46 20241211 8420 89.31 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
8 20250311 100517 57 100.00 KOSDAQ IT 서비스 N N N N N 15810 -200 5 -1.25 214354405 13469 13.74 15200 16260 15200 20800 11210 16010 15914.65 1.17 0 -2959 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1067 19.14 1.26 12 0.20 826.00 12522.00 25900 20241211 -38.96 8420 20241125 87.77 18720 -15.54 20250102 13450 17.55 20250210 25900 -38.96 20241211 8420 87.77 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
9 20250311 090516 57 100.00 KOSDAQ IT 서비스 N N N N N 15880 -130 5 -0.81 36816380 2383 2.43 15200 15890 15200 20800 11210 16010 15449.59 1.17 0 894 17223 16616 15683 15076 14143 16920 15380 34 4790 500 9920 10 1 6751000 1072 19.23 1.27 12 0.04 826.00 12522.00 25900 20241211 -38.69 8420 20241125 88.60 18720 -15.17 20250102 13450 18.07 20250210 25900 -38.69 20241211 8420 88.60 20241125 1.95 N 050960 500 33 억 79083 N N 0 N 00 N
10 20250310 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 16010 -770 5 -4.59 1552199975 97734 47.45 15990 16290 14750 21800 11750 16780 15881.88 1.16 0 653 19340 18060 17120 15840 14900 17590 15370 34 5020 500 10400 10 1 6751000 1081 19.38 1.28 12 1.45 826.00 12522.00 25900 20241211 -38.19 8420 20241125 90.14 18720 -14.48 20250102 13450 19.03 20250210 25900 -38.19 20241211 8420 90.14 20241125 2.00 N 050960 500 33 억 78438 N N 0 N 00 N
11 20250310 150515 57 100.00 KOSDAQ IT 서비스 N N N N N 16140 -640 5 -3.81 1481370945 93328 45.31 15990 16290 14750 21800 11750 16780 15872.74 1.16 0 -370 19340 18060 17120 15840 14900 17590 15370 34 5020 500 10400 10 1 6751000 1090 19.54 1.29 12 1.38 826.00 12522.00 25900 20241211 -37.68 8420 20241125 91.69 18720 -13.78 20250102 13450 20.00 20250210 25900 -37.68 20241211 8420 91.69 20241125 2.00 N 050960 500 33 억 78438 N N 0 N 00 N
12 20250310 140514 57 100.00 KOSDAQ IT 서비스 N N N N N 16280 -500 5 -2.98 1423966385 89779 43.59 15990 16290 14750 21800 11750 16780 15860.80 1.16 0 -289 19340 18060 17120 15840 14900 17590 15370 34 5020 500 10400 10 1 6751000 1099 19.71 1.30 12 1.33 826.00 12522.00 25900 20241211 -37.14 8420 20241125 93.35 18720 -13.03 20250102 13450 21.04 20250210 25900 -37.14 20241211 8420 93.35 20241125 2.00 N 050960 500 33 억 78438 N N 0 N 00 N