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
053580/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,,IT 서비스,N,N,N,N, ,N,9250,310,2,3.47,516738170,55971,37.91,8910,9390,8900,11620,6260,8940,9232.25,1.47,0,2870,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1261,22.51,1.16,12,0.41,411.00,7946.00,13800,20241216,-32.97,6130,20241210,50.90,11310,-18.21,20250115,8730,5.96,20250124,13800,-32.97,20241216,6130,50.90,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,280,2,3.13,497007670,53834,36.46,8910,9390,8900,11620,6260,8940,9232.23,1.47,0,2314,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1257,22.43,1.16,12,0.39,411.00,7946.00,13800,20241216,-33.19,6130,20241210,50.41,11310,-18.48,20250115,8730,5.61,20250124,13800,-33.19,20241216,6130,50.41,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,390,2,4.36,430030060,46580,31.55,8910,9390,8900,11620,6260,8940,9232.08,1.47,0,1444,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1272,22.70,1.17,12,0.34,411.00,7946.00,13800,20241216,-32.39,6130,20241210,52.20,11310,-17.51,20250115,8730,6.87,20250124,13800,-32.39,20241216,6130,52.20,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,130530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,370,2,4.14,411196270,44553,30.18,8910,9390,8900,11620,6260,8940,9229.37,1.47,0,972,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1270,22.65,1.17,12,0.33,411.00,7946.00,13800,20241216,-32.54,6130,20241210,51.88,11310,-17.68,20250115,8730,6.64,20250124,13800,-32.54,20241216,6130,51.88,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,360,2,4.03,375769820,40754,27.60,8910,9390,8900,11620,6260,8940,9220.44,1.47,0,130,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1268,22.63,1.17,12,0.30,411.00,7946.00,13800,20241216,-32.61,6130,20241210,51.71,11310,-17.77,20250115,8730,6.53,20250124,13800,-32.61,20241216,6130,51.71,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,110528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,380,2,4.25,342518960,37193,25.19,8910,9320,8900,11620,6260,8940,9209.23,1.47,0,-1793,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1271,22.68,1.17,12,0.27,411.00,7946.00,13800,20241216,-32.46,6130,20241210,52.04,11310,-17.60,20250115,8730,6.76,20250124,13800,-32.46,20241216,6130,52.04,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,100530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,360,2,4.03,204981500,22397,15.17,8910,9310,8900,11620,6260,8940,9152.19,1.47,0,-2555,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1268,22.63,1.17,12,0.16,411.00,7946.00,13800,20241216,-32.61,6130,20241210,51.71,11310,-17.77,20250115,8730,6.53,20250124,13800,-32.61,20241216,6130,51.71,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,090532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,-40,5,-0.45,25097500,2810,1.90,8910,9020,8900,11620,6260,8940,8931.49,1.47,0,-683,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1214,21.65,1.12,12,0.02,411.00,7946.00,13800,20241216,-35.51,6130,20241210,45.19,11310,-21.31,20250115,8730,1.95,20250124,13800,-35.51,20241216,6130,45.19,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250311,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8940,-650,5,-6.78,1336622340,145255,272.83,9450,9670,8820,12460,6720,9590,9202.02,1.38,0,-4182,10036,9812,9566,9342,9096,9690,9220,69,2870,500,6130,10,1,13636248,1219,21.75,1.13,12,1.07,411.00,7946.00,13800,20241216,-35.22,6130,20241210,45.84,11310,-20.95,20250115,8730,2.41,20250124,13800,-35.22,20241216,6130,45.84,20241210,2.39,N,053580,500,68 억,,188265,N,N,0,N,00,N
20250311,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,-620,5,-6.47,1258093450,136450,256.29,9450,9670,8820,12460,6720,9590,9220.18,1.38,0,-2245,10036,9812,9566,9342,9096,9690,9220,69,2870,500,6130,10,1,13636248,1223,21.82,1.13,12,1.00,411.00,7946.00,13800,20241216,-35.00,6130,20241210,46.33,11310,-20.69,20250115,8730,2.75,20250124,13800,-35.00,20241216,6130,46.33,20241210,2.39,N,053580,500,68 억,,188265,N,N,0,N,00,N
20250311,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-390,5,-4.07,715986520,76193,143.11,9450,9670,9190,12460,6720,9590,9397.01,1.38,0,-5595,10036,9812,9566,9342,9096,9690,9220,69,2870,500,6130,10,1,13636248,1255,22.38,1.16,12,0.56,411.00,7946.00,13800,20241216,-33.33,6130,20241210,50.08,11310,-18.66,20250115,8730,5.38,20250124,13800,-33.33,20241216,6130,50.08,20241210,2.39,N,053580,500,68 억,,188265,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 IT 서비스 N N N N N 9250 310 2 3.47 516738170 55971 37.91 8910 9390 8900 11620 6260 8940 9232.25 1.47 0 2870 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1261 22.51 1.16 12 0.41 411.00 7946.00 13800 20241216 -32.97 6130 20241210 50.90 11310 -18.21 20250115 8730 5.96 20250124 13800 -32.97 20241216 6130 50.90 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
3 20250312 150531 57 100.00 KOSDAQ IT 서비스 N N N N N 9220 280 2 3.13 497007670 53834 36.46 8910 9390 8900 11620 6260 8940 9232.23 1.47 0 2314 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1257 22.43 1.16 12 0.39 411.00 7946.00 13800 20241216 -33.19 6130 20241210 50.41 11310 -18.48 20250115 8730 5.61 20250124 13800 -33.19 20241216 6130 50.41 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
4 20250312 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 390 2 4.36 430030060 46580 31.55 8910 9390 8900 11620 6260 8940 9232.08 1.47 0 1444 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1272 22.70 1.17 12 0.34 411.00 7946.00 13800 20241216 -32.39 6130 20241210 52.20 11310 -17.51 20250115 8730 6.87 20250124 13800 -32.39 20241216 6130 52.20 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
5 20250312 130530 57 100.00 KOSDAQ IT 서비스 N N N N N 9310 370 2 4.14 411196270 44553 30.18 8910 9390 8900 11620 6260 8940 9229.37 1.47 0 972 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1270 22.65 1.17 12 0.33 411.00 7946.00 13800 20241216 -32.54 6130 20241210 51.88 11310 -17.68 20250115 8730 6.64 20250124 13800 -32.54 20241216 6130 51.88 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
6 20250312 120532 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 360 2 4.03 375769820 40754 27.60 8910 9390 8900 11620 6260 8940 9220.44 1.47 0 130 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1268 22.63 1.17 12 0.30 411.00 7946.00 13800 20241216 -32.61 6130 20241210 51.71 11310 -17.77 20250115 8730 6.53 20250124 13800 -32.61 20241216 6130 51.71 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
7 20250312 110528 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 380 2 4.25 342518960 37193 25.19 8910 9320 8900 11620 6260 8940 9209.23 1.47 0 -1793 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1271 22.68 1.17 12 0.27 411.00 7946.00 13800 20241216 -32.46 6130 20241210 52.04 11310 -17.60 20250115 8730 6.76 20250124 13800 -32.46 20241216 6130 52.04 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
8 20250312 100530 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 360 2 4.03 204981500 22397 15.17 8910 9310 8900 11620 6260 8940 9152.19 1.47 0 -2555 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1268 22.63 1.17 12 0.16 411.00 7946.00 13800 20241216 -32.61 6130 20241210 51.71 11310 -17.77 20250115 8730 6.53 20250124 13800 -32.61 20241216 6130 51.71 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
9 20250312 090532 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 -40 5 -0.45 25097500 2810 1.90 8910 9020 8900 11620 6260 8940 8931.49 1.47 0 -683 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1214 21.65 1.12 12 0.02 411.00 7946.00 13800 20241216 -35.51 6130 20241210 45.19 11310 -21.31 20250115 8730 1.95 20250124 13800 -35.51 20241216 6130 45.19 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
10 20250311 160525 57 100.00 KOSDAQ IT 서비스 N N N N N 8940 -650 5 -6.78 1336622340 145255 272.83 9450 9670 8820 12460 6720 9590 9202.02 1.38 0 -4182 10036 9812 9566 9342 9096 9690 9220 69 2870 500 6130 10 1 13636248 1219 21.75 1.13 12 1.07 411.00 7946.00 13800 20241216 -35.22 6130 20241210 45.84 11310 -20.95 20250115 8730 2.41 20250124 13800 -35.22 20241216 6130 45.84 20241210 2.39 N 053580 500 68 억 188265 N N 0 N 00 N
11 20250311 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 8970 -620 5 -6.47 1258093450 136450 256.29 9450 9670 8820 12460 6720 9590 9220.18 1.38 0 -2245 10036 9812 9566 9342 9096 9690 9220 69 2870 500 6130 10 1 13636248 1223 21.82 1.13 12 1.00 411.00 7946.00 13800 20241216 -35.00 6130 20241210 46.33 11310 -20.69 20250115 8730 2.75 20250124 13800 -35.00 20241216 6130 46.33 20241210 2.39 N 053580 500 68 억 188265 N N 0 N 00 N
12 20250311 140528 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 -390 5 -4.07 715986520 76193 143.11 9450 9670 9190 12460 6720 9590 9397.01 1.38 0 -5595 10036 9812 9566 9342 9096 9690 9220 69 2870 500 6130 10 1 13636248 1255 22.38 1.16 12 0.56 411.00 7946.00 13800 20241216 -33.33 6130 20241210 50.08 11310 -18.66 20250115 8730 5.38 20250124 13800 -33.33 20241216 6130 50.08 20241210 2.39 N 053580 500 68 억 188265 N N 0 N 00 N