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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10270,280,2,2.80,1007823280,98520,165.11,9860,10450,9860,12980,7000,9990,10229.71,1.61,0,11401,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1400,24.99,1.29,12,0.72,411.00,7946.00,13800,20241216,-25.58,6130,20241210,67.54,11310,-9.20,20250115,8730,17.64,20250124,13800,-25.58,20241216,6130,67.54,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250317,120536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,340,2,3.40,928346490,90764,152.12,9860,10450,9860,12980,7000,9990,10228.22,1.61,0,10298,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1409,25.13,1.30,12,0.67,411.00,7946.00,13800,20241216,-25.14,6130,20241210,68.52,11310,-8.66,20250115,8730,18.33,20250124,13800,-25.14,20241216,6130,68.52,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250317,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,310,2,3.10,767001400,75120,125.90,9860,10450,9860,12980,7000,9990,10210.45,1.61,0,12007,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1405,25.06,1.30,12,0.55,411.00,7946.00,13800,20241216,-25.36,6130,20241210,68.03,11310,-8.93,20250115,8730,17.98,20250124,13800,-25.36,20241216,6130,68.03,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250317,100538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,210,2,2.10,301197990,29835,50.00,9860,10260,9860,12980,7000,9990,10095.58,1.61,0,256,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1391,24.82,1.28,12,0.22,411.00,7946.00,13800,20241216,-26.09,6130,20241210,66.39,11310,-9.81,20250115,8730,16.84,20250124,13800,-26.09,20241216,6130,66.39,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250317,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,0,3,0.00,62511370,6246,10.47,9860,10120,9860,12980,7000,9990,10008.32,1.61,0,819,10416,10202,9776,9562,9136,10310,9670,69,2990,500,6390,10,1,13636248,1362,24.31,1.26,12,0.05,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.29,N,053580,500,68 억,,219312,N,N,0,N,00,N
20250314,160536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,640,2,6.84,579578330,59288,201.81,9350,9990,9350,12150,6550,9350,9774.14,1.49,0,15719,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1362,24.31,1.26,12,0.43,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N
20250314,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,600,2,6.42,547867670,56109,190.99,9350,9990,9350,12150,6550,9350,9764.35,1.49,0,15258,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1357,24.21,1.25,12,0.41,411.00,7946.00,13800,20241216,-27.90,6130,20241210,62.32,11310,-12.02,20250115,8730,13.97,20250124,13800,-27.90,20241216,6130,62.32,20241210,2.37,N,053580,500,68 억,,202890,N,N,0,N,00,N
20250314,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,560,2,5.99,386749580,39873,135.72,9350,9910,9350,12150,6550,9350,9699.54,1.49,0,9199,9610,9480,9310,9180,9010,9545,9245,69,2800,500,5980,10,1,13636248,1351,24.11,1.25,12,0.29,411.00,7946.00,13800,20241216,-28.19,6130,20241210,61.66,11310,-12.38,20250115,8730,13.52,20250124,13800,-28.19,20241216,6130,61.66,20241210,2.37,N,053580,500,68 억,,202890,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 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
3 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
4 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
5 20250317 130538 57 100.00 KOSDAQ IT 서비스 N N N N N 10270 280 2 2.80 1007823280 98520 165.11 9860 10450 9860 12980 7000 9990 10229.71 1.61 0 11401 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1400 24.99 1.29 12 0.72 411.00 7946.00 13800 20241216 -25.58 6130 20241210 67.54 11310 -9.20 20250115 8730 17.64 20250124 13800 -25.58 20241216 6130 67.54 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
6 20250317 120536 57 100.00 KOSDAQ IT 서비스 N N N N N 10330 340 2 3.40 928346490 90764 152.12 9860 10450 9860 12980 7000 9990 10228.22 1.61 0 10298 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1409 25.13 1.30 12 0.67 411.00 7946.00 13800 20241216 -25.14 6130 20241210 68.52 11310 -8.66 20250115 8730 18.33 20250124 13800 -25.14 20241216 6130 68.52 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
7 20250317 110537 57 100.00 KOSDAQ IT 서비스 N N N N N 10300 310 2 3.10 767001400 75120 125.90 9860 10450 9860 12980 7000 9990 10210.45 1.61 0 12007 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1405 25.06 1.30 12 0.55 411.00 7946.00 13800 20241216 -25.36 6130 20241210 68.03 11310 -8.93 20250115 8730 17.98 20250124 13800 -25.36 20241216 6130 68.03 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
8 20250317 100538 57 100.00 KOSDAQ IT 서비스 N N N N N 10200 210 2 2.10 301197990 29835 50.00 9860 10260 9860 12980 7000 9990 10095.58 1.61 0 256 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1391 24.82 1.28 12 0.22 411.00 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 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
9 20250317 090538 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 0 3 0.00 62511370 6246 10.47 9860 10120 9860 12980 7000 9990 10008.32 1.61 0 819 10416 10202 9776 9562 9136 10310 9670 69 2990 500 6390 10 1 13636248 1362 24.31 1.26 12 0.05 411.00 7946.00 13800 20241216 -27.61 6130 20241210 62.97 11310 -11.67 20250115 8730 14.43 20250124 13800 -27.61 20241216 6130 62.97 20241210 2.29 N 053580 500 68 억 219312 N N 0 N 00 N
10 20250314 160536 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 640 2 6.84 579578330 59288 201.81 9350 9990 9350 12150 6550 9350 9774.14 1.49 0 15719 9610 9480 9310 9180 9010 9545 9245 69 2800 500 5980 10 1 13636248 1362 24.31 1.26 12 0.43 411.00 7946.00 13800 20241216 -27.61 6130 20241210 62.97 11310 -11.67 20250115 8730 14.43 20250124 13800 -27.61 20241216 6130 62.97 20241210 2.37 N 053580 500 68 억 202890 N N 0 N 00 N
11 20250314 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 600 2 6.42 547867670 56109 190.99 9350 9990 9350 12150 6550 9350 9764.35 1.49 0 15258 9610 9480 9310 9180 9010 9545 9245 69 2800 500 5980 10 1 13636248 1357 24.21 1.25 12 0.41 411.00 7946.00 13800 20241216 -27.90 6130 20241210 62.32 11310 -12.02 20250115 8730 13.97 20250124 13800 -27.90 20241216 6130 62.32 20241210 2.37 N 053580 500 68 억 202890 N N 0 N 00 N
12 20250314 140535 57 100.00 KOSDAQ IT 서비스 N N N N N 9910 560 2 5.99 386749580 39873 135.72 9350 9910 9350 12150 6550 9350 9699.54 1.49 0 9199 9610 9480 9310 9180 9010 9545 9245 69 2800 500 5980 10 1 13636248 1351 24.11 1.25 12 0.29 411.00 7946.00 13800 20241216 -28.19 6130 20241210 61.66 11310 -12.38 20250115 8730 13.52 20250124 13800 -28.19 20241216 6130 61.66 20241210 2.37 N 053580 500 68 억 202890 N N 0 N 00 N