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
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
20250318,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-350,5,-3.38,1594491960,157119,121.38,10110,10440,9960,13460,7260,10360,10148.39,1.71,0,5130,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1365,24.36,1.26,12,1.15,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-350,5,-3.38,1462571590,143936,111.19,10110,10440,9960,13460,7260,10360,10161.26,1.71,0,5833,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1365,24.36,1.26,12,1.06,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-160,5,-1.54,1094296940,107446,83.00,10110,10440,9980,13460,7260,10360,10184.62,1.71,0,8824,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1391,24.82,1.28,12,0.79,411.00,7946.00,13800,20241216,-26.09,6130,20241210,66.39,11310,-9.81,20250115,8730,16.84,20250124,13800,-26.09,20241216,6130,66.39,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,-230,5,-2.22,1023746710,100506,77.64,10110,10440,9980,13460,7260,10360,10185.92,1.71,0,8118,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1381,24.65,1.27,12,0.74,411.00,7946.00,13800,20241216,-26.59,6130,20241210,65.25,11310,-10.43,20250115,8730,16.04,20250124,13800,-26.59,20241216,6130,65.25,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,120539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,-210,5,-2.03,933300060,91554,70.73,10110,10440,10100,13460,7260,10360,10193.98,1.71,0,8886,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1384,24.70,1.28,12,0.67,411.00,7946.00,13800,20241216,-26.45,6130,20241210,65.58,11310,-10.26,20250115,8730,16.27,20250124,13800,-26.45,20241216,6130,65.58,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,-110,5,-1.06,849489460,83304,64.35,10110,10440,10110,13460,7260,10360,10197.46,1.71,0,10320,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1398,24.94,1.29,12,0.61,411.00,7946.00,13800,20241216,-25.72,6130,20241210,67.21,11310,-9.37,20250115,8730,17.41,20250124,13800,-25.72,20241216,6130,67.21,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,100540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-130,5,-1.25,727564310,71369,55.13,10110,10440,10110,13460,7260,10360,10194.40,1.71,0,8411,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1395,24.89,1.29,12,0.52,411.00,7946.00,13800,20241216,-25.87,6130,20241210,66.88,11310,-9.55,20250115,8730,17.18,20250124,13800,-25.87,20241216,6130,66.88,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250318,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10180,-180,5,-1.74,393545070,38709,29.90,10110,10440,10110,13460,7260,10360,10166.75,1.71,0,10056,10813,10586,10223,9996,9633,10700,10110,69,3100,500,6630,10,1,13636248,1388,24.77,1.28,12,0.28,411.00,7946.00,13800,20241216,-26.23,6130,20241210,66.07,11310,-9.99,20250115,8730,16.61,20250124,13800,-26.23,20241216,6130,66.07,20241210,2.28,N,053580,500,68 억,,232863,N,N,0,N,00,N
20250317,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,370,2,3.70,1314360170,128255,214.95,9860,10450,9860,12980,7000,9990,10247.76,1.61,0,15047,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1413,25.21,1.30,12,0.94,411.00,7946.00,13800,20241216,-24.93,6130,20241210,69.00,11310,-8.40,20250115,8730,18.67,20250124,13800,-24.93,20241216,6130,69.00,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250317,150538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,410,2,4.10,1246898090,121725,204.00,9860,10450,9860,12980,7000,9990,10243.64,1.61,0,14254,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1418,25.30,1.31,12,0.89,411.00,7946.00,13800,20241216,-24.64,6130,20241210,69.66,11310,-8.05,20250115,8730,19.13,20250124,13800,-24.64,20241216,6130,69.66,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250317,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10240,250,2,2.50,1091474620,106702,178.83,9860,10450,9860,12980,7000,9990,10229.26,1.61,0,12756,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1396,24.91,1.29,12,0.78,411.00,7946.00,13800,20241216,-25.80,6130,20241210,67.05,11310,-9.46,20250115,8730,17.30,20250124,13800,-25.80,20241216,6130,67.05,20241210,2.29,N,053580,500,68 억,,219312,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 10010 -350 5 -3.38 1594491960 157119 121.38 10110 10440 9960 13460 7260 10360 10148.39 1.71 0 5130 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1365 24.36 1.26 12 1.15 411.00 7946.00 13800 20241216 -27.46 6130 20241210 63.30 11310 -11.49 20250115 8730 14.66 20250124 13800 -27.46 20241216 6130 63.30 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
3 20250318 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 10010 -350 5 -3.38 1462571590 143936 111.19 10110 10440 9960 13460 7260 10360 10161.26 1.71 0 5833 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1365 24.36 1.26 12 1.06 411.00 7946.00 13800 20241216 -27.46 6130 20241210 63.30 11310 -11.49 20250115 8730 14.66 20250124 13800 -27.46 20241216 6130 63.30 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
4 20250318 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 10200 -160 5 -1.54 1094296940 107446 83.00 10110 10440 9980 13460 7260 10360 10184.62 1.71 0 8824 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1391 24.82 1.28 12 0.79 411.00 7946.00 13800 20241216 -26.09 6130 20241210 66.39 11310 -9.81 20250115 8730 16.84 20250124 13800 -26.09 20241216 6130 66.39 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
5 20250318 130539 57 100.00 KOSDAQ IT 서비스 N N N N N 10130 -230 5 -2.22 1023746710 100506 77.64 10110 10440 9980 13460 7260 10360 10185.92 1.71 0 8118 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1381 24.65 1.27 12 0.74 411.00 7946.00 13800 20241216 -26.59 6130 20241210 65.25 11310 -10.43 20250115 8730 16.04 20250124 13800 -26.59 20241216 6130 65.25 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
6 20250318 120539 57 100.00 KOSDAQ IT 서비스 N N N N N 10150 -210 5 -2.03 933300060 91554 70.73 10110 10440 10100 13460 7260 10360 10193.98 1.71 0 8886 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1384 24.70 1.28 12 0.67 411.00 7946.00 13800 20241216 -26.45 6130 20241210 65.58 11310 -10.26 20250115 8730 16.27 20250124 13800 -26.45 20241216 6130 65.58 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
7 20250318 110538 57 100.00 KOSDAQ IT 서비스 N N N N N 10250 -110 5 -1.06 849489460 83304 64.35 10110 10440 10110 13460 7260 10360 10197.46 1.71 0 10320 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1398 24.94 1.29 12 0.61 411.00 7946.00 13800 20241216 -25.72 6130 20241210 67.21 11310 -9.37 20250115 8730 17.41 20250124 13800 -25.72 20241216 6130 67.21 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
8 20250318 100540 57 100.00 KOSDAQ IT 서비스 N N N N N 10230 -130 5 -1.25 727564310 71369 55.13 10110 10440 10110 13460 7260 10360 10194.40 1.71 0 8411 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1395 24.89 1.29 12 0.52 411.00 7946.00 13800 20241216 -25.87 6130 20241210 66.88 11310 -9.55 20250115 8730 17.18 20250124 13800 -25.87 20241216 6130 66.88 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
9 20250318 090541 57 100.00 KOSDAQ IT 서비스 N N N N N 10180 -180 5 -1.74 393545070 38709 29.90 10110 10440 10110 13460 7260 10360 10166.75 1.71 0 10056 10813 10586 10223 9996 9633 10700 10110 69 3100 500 6630 10 1 13636248 1388 24.77 1.28 12 0.28 411.00 7946.00 13800 20241216 -26.23 6130 20241210 66.07 11310 -9.99 20250115 8730 16.61 20250124 13800 -26.23 20241216 6130 66.07 20241210 2.28 N 053580 500 68 억 232863 N N 0 N 00 N
10 20250317 160538 57 100.00 KOSDAQ IT 서비스 N N N N N 10360 370 2 3.70 1314360170 128255 214.95 9860 10450 9860 12980 7000 9990 10247.76 1.61 0 15047 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1413 25.21 1.30 12 0.94 411.00 7946.00 13800 20241216 -24.93 6130 20241210 69.00 11310 -8.40 20250115 8730 18.67 20250124 13800 -24.93 20241216 6130 69.00 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
11 20250317 150538 57 100.00 KOSDAQ IT 서비스 N N N N N 10400 410 2 4.10 1246898090 121725 204.00 9860 10450 9860 12980 7000 9990 10243.64 1.61 0 14254 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1418 25.30 1.31 12 0.89 411.00 7946.00 13800 20241216 -24.64 6130 20241210 69.66 11310 -8.05 20250115 8730 19.13 20250124 13800 -24.64 20241216 6130 69.66 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
12 20250317 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 10240 250 2 2.50 1091474620 106702 178.83 9860 10450 9860 12980 7000 9990 10229.26 1.61 0 12756 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1396 24.91 1.29 12 0.78 411.00 7946.00 13800 20241216 -25.80 6130 20241210 67.05 11310 -9.46 20250115 8730 17.30 20250124 13800 -25.80 20241216 6130 67.05 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N