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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-60,5,-1.78,145940145,43936,194.67,3365,3365,3305,4370,2360,3365,3321.65,1.75,0,-9117,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,627,2.63,0.65,12,0.23,1257.00,5066.00,6200,20240312,-46.69,3030,20241209,9.08,4310,-23.32,20250114,3255,1.54,20250304,6200,-46.69,20240312,3030,9.08,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,-60,5,-1.78,136215830,40994,181.63,3365,3365,3305,4370,2360,3365,3322.82,1.75,0,-8226,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,627,2.63,0.65,12,0.22,1257.00,5066.00,6200,20240312,-46.69,3030,20241209,9.08,4310,-23.32,20250114,3255,1.54,20250304,6200,-46.69,20240312,3030,9.08,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-30,5,-0.89,104073585,31298,138.67,3365,3365,3305,4370,2360,3365,3325.25,1.75,0,-4752,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,633,2.65,0.66,12,0.16,1257.00,5066.00,6200,20240312,-46.21,3030,20241209,10.07,4310,-22.62,20250114,3255,2.46,20250304,6200,-46.21,20240312,3030,10.07,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-25,5,-0.74,96459740,29017,128.56,3365,3365,3305,4370,2360,3365,3324.25,1.75,0,-4299,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,634,2.66,0.66,12,0.15,1257.00,5066.00,6200,20240312,-46.13,3030,20241209,10.23,4310,-22.51,20250114,3255,2.61,20250304,6200,-46.13,20240312,3030,10.23,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,120522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-35,5,-1.04,79678705,23977,106.23,3365,3365,3305,4370,2360,3365,3323.13,1.75,0,-328,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,632,2.65,0.66,12,0.13,1257.00,5066.00,6200,20240312,-46.29,3030,20241209,9.90,4310,-22.74,20250114,3255,2.30,20250304,6200,-46.29,20240312,3030,9.90,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,110520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-30,5,-0.89,67233360,20229,89.63,3365,3365,3305,4370,2360,3365,3323.61,1.75,0,-267,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,633,2.65,0.66,12,0.11,1257.00,5066.00,6200,20240312,-46.21,3030,20241209,10.07,4310,-22.62,20250114,3255,2.46,20250304,6200,-46.21,20240312,3030,10.07,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,-20,5,-0.59,58637355,17640,78.16,3365,3365,3305,4370,2360,3365,3324.11,1.75,0,258,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,635,2.66,0.66,12,0.09,1257.00,5066.00,6200,20240312,-46.05,3030,20241209,10.40,4310,-22.39,20250114,3255,2.76,20250304,6200,-46.05,20240312,3030,10.40,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250306,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,0,3,0.00,4369185,1302,5.77,3365,3365,3345,4370,2360,3365,3355.75,1.75,0,49,3428,3396,3363,3331,3298,3412,3347,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.01,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3255,3.38,20250304,6200,-45.73,20240312,3030,11.06,20241209,3.65,N,053980,500,94 억,,331945,N,N,0,N,00,N
20250305,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3365,5,2,0.15,73961125,21973,30.21,3335,3395,3330,4365,2355,3360,3366.00,1.74,0,1759,3476,3417,3336,3277,3196,3447,3307,95,1005,500,2080,5,1,18982783,639,2.68,0.66,12,0.12,1257.00,5066.00,6200,20240312,-45.73,3030,20241209,11.06,4310,-21.93,20250114,3255,3.38,20250304,6200,-45.73,20240312,3030,11.06,20241209,3.57,N,053980,500,94 억,,330186,N,N,0,N,00,N
20250305,150519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,20,2,0.60,63252000,18798,25.84,3335,3395,3330,4365,2355,3360,3364.83,1.74,0,521,3476,3417,3336,3277,3196,3447,3307,95,1005,500,2080,5,1,18982783,642,2.69,0.67,12,0.10,1257.00,5066.00,6200,20240312,-45.48,3030,20241209,11.55,4310,-21.58,20250114,3255,3.84,20250304,6200,-45.48,20240312,3030,11.55,20241209,3.57,N,053980,500,94 억,,330186,N,N,0,N,00,N
20250305,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-5,5,-0.15,40734140,12119,16.66,3335,3395,3330,4365,2355,3360,3361.18,1.74,0,-2031,3476,3417,3336,3277,3196,3447,3307,95,1005,500,2080,5,1,18982783,637,2.67,0.66,12,0.06,1257.00,5066.00,6200,20240312,-45.89,3030,20241209,10.73,4310,-22.16,20250114,3255,3.07,20250304,6200,-45.89,20240312,3030,10.73,20241209,3.57,N,053980,500,94 억,,330186,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 20250306 160523 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 -60 5 -1.78 145940145 43936 194.67 3365 3365 3305 4370 2360 3365 3321.65 1.75 0 -9117 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 5 1 18982783 627 2.63 0.65 12 0.23 1257.00 5066.00 6200 20240312 -46.69 3030 20241209 9.08 4310 -23.32 20250114 3255 1.54 20250304 6200 -46.69 20240312 3030 9.08 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
3 20250306 150522 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 -60 5 -1.78 136215830 40994 181.63 3365 3365 3305 4370 2360 3365 3322.82 1.75 0 -8226 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 5 1 18982783 627 2.63 0.65 12 0.22 1257.00 5066.00 6200 20240312 -46.69 3030 20241209 9.08 4310 -23.32 20250114 3255 1.54 20250304 6200 -46.69 20240312 3030 9.08 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
4 20250306 140522 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -30 5 -0.89 104073585 31298 138.67 3365 3365 3305 4370 2360 3365 3325.25 1.75 0 -4752 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 5 1 18982783 633 2.65 0.66 12 0.16 1257.00 5066.00 6200 20240312 -46.21 3030 20241209 10.07 4310 -22.62 20250114 3255 2.46 20250304 6200 -46.21 20240312 3030 10.07 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
5 20250306 130523 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -25 5 -0.74 96459740 29017 128.56 3365 3365 3305 4370 2360 3365 3324.25 1.75 0 -4299 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 5 1 18982783 634 2.66 0.66 12 0.15 1257.00 5066.00 6200 20240312 -46.13 3030 20241209 10.23 4310 -22.51 20250114 3255 2.61 20250304 6200 -46.13 20240312 3030 10.23 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
6 20250306 120522 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 -35 5 -1.04 79678705 23977 106.23 3365 3365 3305 4370 2360 3365 3323.13 1.75 0 -328 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 5 1 18982783 632 2.65 0.66 12 0.13 1257.00 5066.00 6200 20240312 -46.29 3030 20241209 9.90 4310 -22.74 20250114 3255 2.30 20250304 6200 -46.29 20240312 3030 9.90 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
7 20250306 110520 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -30 5 -0.89 67233360 20229 89.63 3365 3365 3305 4370 2360 3365 3323.61 1.75 0 -267 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 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 3255 2.46 20250304 6200 -46.21 20240312 3030 10.07 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
8 20250306 100522 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 -20 5 -0.59 58637355 17640 78.16 3365 3365 3305 4370 2360 3365 3324.11 1.75 0 258 3428 3396 3363 3331 3298 3412 3347 95 1005 500 2080 5 1 18982783 635 2.66 0.66 12 0.09 1257.00 5066.00 6200 20240312 -46.05 3030 20241209 10.40 4310 -22.39 20250114 3255 2.76 20250304 6200 -46.05 20240312 3030 10.40 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
9 20250306 090525 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 0 3 0.00 4369185 1302 5.77 3365 3365 3345 4370 2360 3365 3355.75 1.75 0 49 3428 3396 3363 3331 3298 3412 3347 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 3255 3.38 20250304 6200 -45.73 20240312 3030 11.06 20241209 3.65 N 053980 500 94 억 331945 N N 0 N 00 N
10 20250305 160518 57 100.00 KOSDAQ IT 서비스 N N N N N 3365 5 2 0.15 73961125 21973 30.21 3335 3395 3330 4365 2355 3360 3366.00 1.74 0 1759 3476 3417 3336 3277 3196 3447 3307 95 1005 500 2080 5 1 18982783 639 2.68 0.66 12 0.12 1257.00 5066.00 6200 20240312 -45.73 3030 20241209 11.06 4310 -21.93 20250114 3255 3.38 20250304 6200 -45.73 20240312 3030 11.06 20241209 3.57 N 053980 500 94 억 330186 N N 0 N 00 N
11 20250305 150519 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 20 2 0.60 63252000 18798 25.84 3335 3395 3330 4365 2355 3360 3364.83 1.74 0 521 3476 3417 3336 3277 3196 3447 3307 95 1005 500 2080 5 1 18982783 642 2.69 0.67 12 0.10 1257.00 5066.00 6200 20240312 -45.48 3030 20241209 11.55 4310 -21.58 20250114 3255 3.84 20250304 6200 -45.48 20240312 3030 11.55 20241209 3.57 N 053980 500 94 억 330186 N N 0 N 00 N
12 20250305 140517 57 100.00 KOSDAQ IT 서비스 N N N N N 3355 -5 5 -0.15 40734140 12119 16.66 3335 3395 3330 4365 2355 3360 3361.18 1.74 0 -2031 3476 3417 3336 3277 3196 3447 3307 95 1005 500 2080 5 1 18982783 637 2.67 0.66 12 0.06 1257.00 5066.00 6200 20240312 -45.89 3030 20241209 10.73 4310 -22.16 20250114 3255 3.07 20250304 6200 -45.89 20240312 3030 10.73 20241209 3.57 N 053980 500 94 억 330186 N N 0 N 00 N