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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-230,5,-3.61,711392210,114898,92.75,6370,6450,6000,8280,4460,6370,6191.52,0.75,0,-20229,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1215,52.03,0.99,12,0.58,118.00,6191.00,6940,20250312,-11.53,3000,20240416,104.67,6940,-11.53,20250312,3225,90.39,20250102,6940,-11.53,20250312,3000,104.67,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-270,5,-4.24,659395070,106429,85.92,6370,6450,6000,8280,4460,6370,6195.63,0.75,0,-19605,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1207,51.69,0.99,12,0.54,118.00,6191.00,6940,20250312,-12.10,3000,20240416,103.33,6940,-12.10,20250312,3225,89.15,20250102,6940,-12.10,20250312,3000,103.33,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-320,5,-5.02,463680240,74244,59.93,6370,6450,6050,8280,4460,6370,6245.36,0.75,0,-13753,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1197,51.27,0.98,12,0.38,118.00,6191.00,6940,20250312,-12.82,3000,20240416,101.67,6940,-12.82,20250312,3225,87.60,20250102,6940,-12.82,20250312,3000,101.67,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-150,5,-2.35,352016380,56077,45.27,6370,6450,6110,8280,4460,6370,6277.38,0.75,0,-3850,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1231,52.71,1.00,12,0.28,118.00,6191.00,6940,20250312,-10.37,3000,20240416,107.33,6940,-10.37,20250312,3225,92.87,20250102,6940,-10.37,20250312,3000,107.33,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,120539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-140,5,-2.20,342584530,54562,44.05,6370,6450,6110,8280,4460,6370,6278.81,0.75,0,-4083,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1233,52.80,1.01,12,0.28,118.00,6191.00,6940,20250312,-10.23,3000,20240416,107.67,6940,-10.23,20250312,3225,93.18,20250102,6940,-10.23,20250312,3000,107.67,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-150,5,-2.35,297213300,47335,38.21,6370,6450,6110,8280,4460,6370,6278.93,0.75,0,-2349,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1231,52.71,1.00,12,0.24,118.00,6191.00,6940,20250312,-10.37,3000,20240416,107.33,6940,-10.37,20250312,3225,92.87,20250102,6940,-10.37,20250312,3000,107.33,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,100540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-40,5,-0.63,205881750,32867,26.53,6370,6450,6110,8280,4460,6370,6264.09,0.75,0,547,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1253,53.64,1.02,12,0.17,118.00,6191.00,6940,20250312,-8.79,3000,20240416,111.00,6940,-8.79,20250312,3225,96.28,20250102,6940,-8.79,20250312,3000,111.00,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250318,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-40,5,-0.63,9540790,1504,1.21,6370,6370,6270,8280,4460,6370,6343.61,0.75,0,28,6870,6620,6310,6060,5750,6745,6185,99,1910,500,4200,10,1,19790916,1253,53.64,1.02,12,0.01,118.00,6191.00,6940,20250312,-8.79,3000,20240416,111.00,6940,-8.79,20250312,3225,96.28,20250102,6940,-8.79,20250312,3000,111.00,20240416,0.27,N,053350,500,98 억,,148473,N,N,0,N,00,N
20250317,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,70,2,1.11,782652005,123874,24.52,6110,6560,6000,8190,4410,6300,6318.13,0.71,0,13048,7120,6710,6140,5730,5160,6425,5445,99,1890,500,4150,10,1,19790916,1261,53.98,1.03,12,0.63,118.00,6191.00,6940,20250312,-8.21,3000,20240416,112.33,6940,-8.21,20250312,3225,97.52,20250102,6940,-8.21,20250312,3000,112.33,20240416,0.27,N,053350,500,98 억,,140031,N,N,0,N,00,N
20250317,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,100,2,1.59,770754575,122012,24.15,6110,6560,6000,8190,4410,6300,6317.04,0.71,0,13042,7120,6710,6140,5730,5160,6425,5445,99,1890,500,4150,10,1,19790916,1267,54.24,1.03,12,0.62,118.00,6191.00,6940,20250312,-7.78,3000,20240416,113.33,6940,-7.78,20250312,3225,98.45,20250102,6940,-7.78,20250312,3000,113.33,20240416,0.27,N,053350,500,98 억,,140031,N,N,0,N,00,N
20250317,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,140,2,2.22,640885885,101722,20.14,6110,6560,6000,8190,4410,6300,6300.37,0.71,0,10075,7120,6710,6140,5730,5160,6425,5445,99,1890,500,4150,10,1,19790916,1275,54.58,1.04,12,0.51,118.00,6191.00,6940,20250312,-7.20,3000,20240416,114.67,6940,-7.20,20250312,3225,99.69,20250102,6940,-7.20,20250312,3000,114.67,20240416,0.27,N,053350,500,98 억,,140031,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 20250318 160538 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -230 5 -3.61 711392210 114898 92.75 6370 6450 6000 8280 4460 6370 6191.52 0.75 0 -20229 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1215 52.03 0.99 12 0.58 118.00 6191.00 6940 20250312 -11.53 3000 20240416 104.67 6940 -11.53 20250312 3225 90.39 20250102 6940 -11.53 20250312 3000 104.67 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
3 20250318 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 -270 5 -4.24 659395070 106429 85.92 6370 6450 6000 8280 4460 6370 6195.63 0.75 0 -19605 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1207 51.69 0.99 12 0.54 118.00 6191.00 6940 20250312 -12.10 3000 20240416 103.33 6940 -12.10 20250312 3225 89.15 20250102 6940 -12.10 20250312 3000 103.33 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
4 20250318 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 -320 5 -5.02 463680240 74244 59.93 6370 6450 6050 8280 4460 6370 6245.36 0.75 0 -13753 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1197 51.27 0.98 12 0.38 118.00 6191.00 6940 20250312 -12.82 3000 20240416 101.67 6940 -12.82 20250312 3225 87.60 20250102 6940 -12.82 20250312 3000 101.67 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
5 20250318 130539 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 -150 5 -2.35 352016380 56077 45.27 6370 6450 6110 8280 4460 6370 6277.38 0.75 0 -3850 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1231 52.71 1.00 12 0.28 118.00 6191.00 6940 20250312 -10.37 3000 20240416 107.33 6940 -10.37 20250312 3225 92.87 20250102 6940 -10.37 20250312 3000 107.33 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
6 20250318 120539 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -140 5 -2.20 342584530 54562 44.05 6370 6450 6110 8280 4460 6370 6278.81 0.75 0 -4083 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1233 52.80 1.01 12 0.28 118.00 6191.00 6940 20250312 -10.23 3000 20240416 107.67 6940 -10.23 20250312 3225 93.18 20250102 6940 -10.23 20250312 3000 107.67 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
7 20250318 110538 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 -150 5 -2.35 297213300 47335 38.21 6370 6450 6110 8280 4460 6370 6278.93 0.75 0 -2349 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1231 52.71 1.00 12 0.24 118.00 6191.00 6940 20250312 -10.37 3000 20240416 107.33 6940 -10.37 20250312 3225 92.87 20250102 6940 -10.37 20250312 3000 107.33 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
8 20250318 100540 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -40 5 -0.63 205881750 32867 26.53 6370 6450 6110 8280 4460 6370 6264.09 0.75 0 547 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1253 53.64 1.02 12 0.17 118.00 6191.00 6940 20250312 -8.79 3000 20240416 111.00 6940 -8.79 20250312 3225 96.28 20250102 6940 -8.79 20250312 3000 111.00 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
9 20250318 090541 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -40 5 -0.63 9540790 1504 1.21 6370 6370 6270 8280 4460 6370 6343.61 0.75 0 28 6870 6620 6310 6060 5750 6745 6185 99 1910 500 4200 10 1 19790916 1253 53.64 1.02 12 0.01 118.00 6191.00 6940 20250312 -8.79 3000 20240416 111.00 6940 -8.79 20250312 3225 96.28 20250102 6940 -8.79 20250312 3000 111.00 20240416 0.27 N 053350 500 98 억 148473 N N 0 N 00 N
10 20250317 160538 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 70 2 1.11 782652005 123874 24.52 6110 6560 6000 8190 4410 6300 6318.13 0.71 0 13048 7120 6710 6140 5730 5160 6425 5445 99 1890 500 4150 10 1 19790916 1261 53.98 1.03 12 0.63 118.00 6191.00 6940 20250312 -8.21 3000 20240416 112.33 6940 -8.21 20250312 3225 97.52 20250102 6940 -8.21 20250312 3000 112.33 20240416 0.27 N 053350 500 98 억 140031 N N 0 N 00 N
11 20250317 150537 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 100 2 1.59 770754575 122012 24.15 6110 6560 6000 8190 4410 6300 6317.04 0.71 0 13042 7120 6710 6140 5730 5160 6425 5445 99 1890 500 4150 10 1 19790916 1267 54.24 1.03 12 0.62 118.00 6191.00 6940 20250312 -7.78 3000 20240416 113.33 6940 -7.78 20250312 3225 98.45 20250102 6940 -7.78 20250312 3000 113.33 20240416 0.27 N 053350 500 98 억 140031 N N 0 N 00 N
12 20250317 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 140 2 2.22 640885885 101722 20.14 6110 6560 6000 8190 4410 6300 6300.37 0.71 0 10075 7120 6710 6140 5730 5160 6425 5445 99 1890 500 4150 10 1 19790916 1275 54.58 1.04 12 0.51 118.00 6191.00 6940 20250312 -7.20 3000 20240416 114.67 6940 -7.20 20250312 3225 99.69 20250102 6940 -7.20 20250312 3000 114.67 20240416 0.27 N 053350 500 98 억 140031 N N 0 N 00 N