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
053350/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
20250312,160530,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6520,-180,5,-2.69,2844406690,431037,56.72,6490,6940,6170,8710,4690,6700,6598.92,0.51,0,35781,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1290,-434.67,1.07,12,2.18,-15.00,6093.00,6940,20250312,-6.05,3000,20240416,117.33,6940,-6.05,20250312,3225,102.17,20250102,6940,-6.05,20250312,3000,117.33,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,150530,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6560,-140,5,-2.09,2760442940,418171,55.03,6490,6940,6170,8710,4690,6700,6601.16,0.51,0,37279,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1298,-437.33,1.08,12,2.11,-15.00,6093.00,6940,20250312,-5.48,3000,20240416,118.67,6940,-5.48,20250312,3225,103.41,20250102,6940,-5.48,20250312,3000,118.67,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,140529,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6400,-300,5,-4.48,2552968715,386005,50.79,6490,6940,6170,8710,4690,6700,6613.76,0.51,0,35921,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1267,-426.67,1.05,12,1.95,-15.00,6093.00,6940,20250312,-7.78,3000,20240416,113.33,6940,-7.78,20250312,3225,98.45,20250102,6940,-7.78,20250312,3000,113.33,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,130530,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6600,-100,5,-1.49,2323681465,350519,46.13,6490,6940,6170,8710,4690,6700,6629.20,0.51,0,38455,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1306,-440.00,1.08,12,1.77,-15.00,6093.00,6940,20250312,-4.90,3000,20240416,120.00,6940,-4.90,20250312,3225,104.65,20250102,6940,-4.90,20250312,3000,120.00,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,120532,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6660,-40,5,-0.60,2159927855,325816,42.87,6490,6940,6170,8710,4690,6700,6629.22,0.51,0,33886,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1318,-444.00,1.09,12,1.65,-15.00,6093.00,6940,20250312,-4.03,3000,20240416,122.00,6940,-4.03,20250312,3225,106.51,20250102,6940,-4.03,20250312,3000,122.00,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,110527,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6500,-200,5,-2.99,1979856785,298568,39.29,6490,6940,6170,8710,4690,6700,6631.11,0.51,0,29189,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1286,-433.33,1.07,12,1.51,-15.00,6093.00,6940,20250312,-6.34,3000,20240416,116.67,6940,-6.34,20250312,3225,101.55,20250102,6940,-6.34,20250312,3000,116.67,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,100530,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6520,-180,5,-2.69,1455653125,217014,28.56,6490,6940,6380,8710,4690,6700,6707.66,0.51,0,22207,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1290,-434.67,1.07,12,1.10,-15.00,6093.00,6940,20250312,-6.05,3000,20240416,117.33,6940,-6.05,20250312,3225,102.17,20250102,6940,-6.05,20250312,3000,117.33,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,090531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-90,5,-1.34,235649120,36274,4.77,6490,6610,6380,8710,4690,6700,6494.73,0.51,0,148,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1308,-440.67,1.08,12,0.18,-15.00,6093.00,6770,20250311,-2.36,3000,20240416,120.33,6770,-2.36,20250311,3225,104.96,20250102,6770,-2.36,20250311,3000,120.33,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250311,160524,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6700,660,2,10.93,4846546700,751635,129.92,6050,6770,5880,7850,4230,6040,6448.07,0.75,0,-49100,6520,6280,5810,5570,5100,6400,5690,99,1810,500,3980,10,1,19790916,1326,-446.67,1.10,12,3.80,-15.00,6093.00,6770,20250311,-1.03,3000,20240416,123.33,6770,-1.03,20250311,3225,107.75,20250102,6770,-1.03,20250311,3000,123.33,20240416,0.29,N,053350,500,98 억,,148899,N,N,0,N,00,N
20250311,150528,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6670,630,2,10.43,4704456900,730426,126.25,6050,6770,5880,7850,4230,6040,6440.87,0.75,0,-50072,6520,6280,5810,5570,5100,6400,5690,99,1810,500,3980,10,1,19790916,1320,-444.67,1.09,12,3.69,-15.00,6093.00,6770,20250311,-1.48,3000,20240416,122.33,6770,-1.48,20250311,3225,106.82,20250102,6770,-1.48,20250311,3000,122.33,20240416,0.29,N,053350,500,98 억,,148899,N,N,0,N,00,N
20250311,140528,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6570,530,2,8.77,4339323900,675452,116.75,6050,6770,5880,7850,4230,6040,6424.50,0.75,0,-60949,6520,6280,5810,5570,5100,6400,5690,99,1810,500,3980,10,1,19790916,1300,-438.00,1.08,12,3.41,-15.00,6093.00,6770,20250311,-2.95,3000,20240416,119.00,6770,-2.95,20250311,3225,103.72,20250102,6770,-2.95,20250311,3000,119.00,20240416,0.29,N,053350,500,98 억,,148899,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 160530 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6520 -180 5 -2.69 2844406690 431037 56.72 6490 6940 6170 8710 4690 6700 6598.92 0.51 0 35781 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1290 -434.67 1.07 12 2.18 -15.00 6093.00 6940 20250312 -6.05 3000 20240416 117.33 6940 -6.05 20250312 3225 102.17 20250102 6940 -6.05 20250312 3000 117.33 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
3 20250312 150530 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6560 -140 5 -2.09 2760442940 418171 55.03 6490 6940 6170 8710 4690 6700 6601.16 0.51 0 37279 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1298 -437.33 1.08 12 2.11 -15.00 6093.00 6940 20250312 -5.48 3000 20240416 118.67 6940 -5.48 20250312 3225 103.41 20250102 6940 -5.48 20250312 3000 118.67 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
4 20250312 140529 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6400 -300 5 -4.48 2552968715 386005 50.79 6490 6940 6170 8710 4690 6700 6613.76 0.51 0 35921 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1267 -426.67 1.05 12 1.95 -15.00 6093.00 6940 20250312 -7.78 3000 20240416 113.33 6940 -7.78 20250312 3225 98.45 20250102 6940 -7.78 20250312 3000 113.33 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
5 20250312 130530 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6600 -100 5 -1.49 2323681465 350519 46.13 6490 6940 6170 8710 4690 6700 6629.20 0.51 0 38455 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1306 -440.00 1.08 12 1.77 -15.00 6093.00 6940 20250312 -4.90 3000 20240416 120.00 6940 -4.90 20250312 3225 104.65 20250102 6940 -4.90 20250312 3000 120.00 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
6 20250312 120532 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6660 -40 5 -0.60 2159927855 325816 42.87 6490 6940 6170 8710 4690 6700 6629.22 0.51 0 33886 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1318 -444.00 1.09 12 1.65 -15.00 6093.00 6940 20250312 -4.03 3000 20240416 122.00 6940 -4.03 20250312 3225 106.51 20250102 6940 -4.03 20250312 3000 122.00 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
7 20250312 110527 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6500 -200 5 -2.99 1979856785 298568 39.29 6490 6940 6170 8710 4690 6700 6631.11 0.51 0 29189 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1286 -433.33 1.07 12 1.51 -15.00 6093.00 6940 20250312 -6.34 3000 20240416 116.67 6940 -6.34 20250312 3225 101.55 20250102 6940 -6.34 20250312 3000 116.67 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
8 20250312 100530 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6520 -180 5 -2.69 1455653125 217014 28.56 6490 6940 6380 8710 4690 6700 6707.66 0.51 0 22207 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1290 -434.67 1.07 12 1.10 -15.00 6093.00 6940 20250312 -6.05 3000 20240416 117.33 6940 -6.05 20250312 3225 102.17 20250102 6940 -6.05 20250312 3000 117.33 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
9 20250312 090531 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 -90 5 -1.34 235649120 36274 4.77 6490 6610 6380 8710 4690 6700 6494.73 0.51 0 148 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1308 -440.67 1.08 12 0.18 -15.00 6093.00 6770 20250311 -2.36 3000 20240416 120.33 6770 -2.36 20250311 3225 104.96 20250102 6770 -2.36 20250311 3000 120.33 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
10 20250311 160524 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6700 660 2 10.93 4846546700 751635 129.92 6050 6770 5880 7850 4230 6040 6448.07 0.75 0 -49100 6520 6280 5810 5570 5100 6400 5690 99 1810 500 3980 10 1 19790916 1326 -446.67 1.10 12 3.80 -15.00 6093.00 6770 20250311 -1.03 3000 20240416 123.33 6770 -1.03 20250311 3225 107.75 20250102 6770 -1.03 20250311 3000 123.33 20240416 0.29 N 053350 500 98 억 148899 N N 0 N 00 N
11 20250311 150528 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6670 630 2 10.43 4704456900 730426 126.25 6050 6770 5880 7850 4230 6040 6440.87 0.75 0 -50072 6520 6280 5810 5570 5100 6400 5690 99 1810 500 3980 10 1 19790916 1320 -444.67 1.09 12 3.69 -15.00 6093.00 6770 20250311 -1.48 3000 20240416 122.33 6770 -1.48 20250311 3225 106.82 20250102 6770 -1.48 20250311 3000 122.33 20240416 0.29 N 053350 500 98 억 148899 N N 0 N 00 N
12 20250311 140528 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6570 530 2 8.77 4339323900 675452 116.75 6050 6770 5880 7850 4230 6040 6424.50 0.75 0 -60949 6520 6280 5810 5570 5100 6400 5690 99 1810 500 3980 10 1 19790916 1300 -438.00 1.08 12 3.41 -15.00 6093.00 6770 20250311 -2.95 3000 20240416 119.00 6770 -2.95 20250311 3225 103.72 20250102 6770 -2.95 20250311 3000 119.00 20240416 0.29 N 053350 500 98 억 148899 N N 0 N 00 N