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
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
20250313,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-40,5,-1.18,109031990,32314,49.22,3380,3410,3350,4405,2375,3390,3373.89,1.60,0,-12294,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,636,2.67,0.66,12,0.17,1257.00,5066.00,6200,20240312,-45.97,3030,20241209,10.56,4310,-22.27,20250114,3220,4.04,20250311,6060,-44.72,20240313,3030,10.56,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-30,5,-0.88,104129610,30852,47.00,3380,3410,3350,4405,2375,3390,3374.89,1.60,0,-11562,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,638,2.67,0.66,12,0.16,1257.00,5066.00,6200,20240312,-45.81,3030,20241209,10.89,4310,-22.04,20250114,3220,4.35,20250311,6060,-44.55,20240313,3030,10.89,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-5,5,-0.15,76876745,22730,34.62,3380,3410,3355,4405,2375,3390,3381.99,1.60,0,-10671,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,643,2.69,0.67,12,0.12,1257.00,5066.00,6200,20240312,-45.40,3030,20241209,11.72,4310,-21.46,20250114,3220,5.12,20250311,6060,-44.14,20240313,3030,11.72,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-20,5,-0.59,66103305,19530,29.75,3380,3410,3355,4405,2375,3390,3384.57,1.60,0,-7507,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,640,2.68,0.67,12,0.10,1257.00,5066.00,6200,20240312,-45.65,3030,20241209,11.22,4310,-21.81,20250114,3220,4.66,20250311,6060,-44.39,20240313,3030,11.22,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,120535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,10,2,0.29,45862215,13531,20.61,3380,3410,3355,4405,2375,3390,3389.40,1.60,0,-5535,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,645,2.70,0.67,12,0.07,1257.00,5066.00,6200,20240312,-45.16,3030,20241209,12.21,4310,-21.11,20250114,3220,5.59,20250311,6060,-43.89,20240313,3030,12.21,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,20,2,0.59,32540545,9598,14.62,3380,3410,3355,4405,2375,3390,3390.37,1.60,0,-4584,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,647,2.71,0.67,12,0.05,1257.00,5066.00,6200,20240312,-45.00,3030,20241209,12.54,4310,-20.88,20250114,3220,5.90,20250311,6060,-43.73,20240313,3030,12.54,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,100534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,0,3,0.00,11937235,3534,5.38,3380,3410,3355,4405,2375,3390,3375.81,1.60,0,-1357,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,644,2.70,0.67,12,0.02,1257.00,5066.00,6200,20240312,-45.32,3030,20241209,11.88,4310,-21.35,20250114,3220,5.28,20250311,6060,-44.06,20240313,3030,11.88,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
20250313,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,0,3,0.00,1769380,522,0.80,3380,3390,3380,4405,2375,3390,3380.48,1.60,0,-8,3476,3432,3356,3312,3236,3455,3335,95,1015,500,2100,5,1,18982783,644,2.70,0.67,12,0.00,1257.00,5066.00,6200,20240312,-45.32,3030,20241209,11.88,4310,-21.35,20250114,3220,5.28,20250311,6060,-44.06,20240313,3030,11.88,20241209,3.52,N,053980,500,94 억,,304483,N,N,0,N,00,N
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
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 160535 57 100.00 KOSDAQ IT 서비스 N N N N N 3350 -40 5 -1.18 109031990 32314 49.22 3380 3410 3350 4405 2375 3390 3373.89 1.60 0 -12294 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 636 2.67 0.66 12 0.17 1257.00 5066.00 6200 20240312 -45.97 3030 20241209 10.56 4310 -22.27 20250114 3220 4.04 20250311 6060 -44.72 20240313 3030 10.56 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
3 20250313 150535 57 100.00 KOSDAQ IT 서비스 N N N N N 3360 -30 5 -0.88 104129610 30852 47.00 3380 3410 3350 4405 2375 3390 3374.89 1.60 0 -11562 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 638 2.67 0.66 12 0.16 1257.00 5066.00 6200 20240312 -45.81 3030 20241209 10.89 4310 -22.04 20250114 3220 4.35 20250311 6060 -44.55 20240313 3030 10.89 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
4 20250313 140535 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 -5 5 -0.15 76876745 22730 34.62 3380 3410 3355 4405 2375 3390 3381.99 1.60 0 -10671 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 643 2.69 0.67 12 0.12 1257.00 5066.00 6200 20240312 -45.40 3030 20241209 11.72 4310 -21.46 20250114 3220 5.12 20250311 6060 -44.14 20240313 3030 11.72 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
5 20250313 130535 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 -20 5 -0.59 66103305 19530 29.75 3380 3410 3355 4405 2375 3390 3384.57 1.60 0 -7507 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 640 2.68 0.67 12 0.10 1257.00 5066.00 6200 20240312 -45.65 3030 20241209 11.22 4310 -21.81 20250114 3220 4.66 20250311 6060 -44.39 20240313 3030 11.22 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
6 20250313 120535 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 10 2 0.29 45862215 13531 20.61 3380 3410 3355 4405 2375 3390 3389.40 1.60 0 -5535 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 645 2.70 0.67 12 0.07 1257.00 5066.00 6200 20240312 -45.16 3030 20241209 12.21 4310 -21.11 20250114 3220 5.59 20250311 6060 -43.89 20240313 3030 12.21 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
7 20250313 110534 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 20 2 0.59 32540545 9598 14.62 3380 3410 3355 4405 2375 3390 3390.37 1.60 0 -4584 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 647 2.71 0.67 12 0.05 1257.00 5066.00 6200 20240312 -45.00 3030 20241209 12.54 4310 -20.88 20250114 3220 5.90 20250311 6060 -43.73 20240313 3030 12.54 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
8 20250313 100534 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 0 3 0.00 11937235 3534 5.38 3380 3410 3355 4405 2375 3390 3375.81 1.60 0 -1357 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 644 2.70 0.67 12 0.02 1257.00 5066.00 6200 20240312 -45.32 3030 20241209 11.88 4310 -21.35 20250114 3220 5.28 20250311 6060 -44.06 20240313 3030 11.88 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
9 20250313 090536 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 0 3 0.00 1769380 522 0.80 3380 3390 3380 4405 2375 3390 3380.48 1.60 0 -8 3476 3432 3356 3312 3236 3455 3335 95 1015 500 2100 5 1 18982783 644 2.70 0.67 12 0.00 1257.00 5066.00 6200 20240312 -45.32 3030 20241209 11.88 4310 -21.35 20250114 3220 5.28 20250311 6060 -44.06 20240313 3030 11.88 20241209 3.52 N 053980 500 94 억 304483 N N 0 N 00 N
10 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
11 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
12 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