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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10270,270,2,2.70,623576105,61699,62.34,10000,10300,9810,13000,7000,10000,10105.59,1.39,0,11712,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1400,24.99,1.29,12,0.45,411.00,7946.00,13800,20241216,-25.58,6130,20241210,67.54,11310,-9.20,20250115,8730,17.64,20250124,13800,-25.58,20241216,6130,67.54,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,200,2,2.00,521048975,51708,52.25,10000,10250,9810,13000,7000,10000,10076.76,1.39,0,11153,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1391,24.82,1.28,12,0.38,411.00,7946.00,13800,20241216,-26.09,6130,20241210,66.39,11310,-9.81,20250115,8730,16.84,20250124,13800,-26.09,20241216,6130,66.39,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,150,2,1.50,398409390,39671,40.08,10000,10170,9810,13000,7000,10000,10042.84,1.39,0,7230,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1384,24.70,1.28,12,0.29,411.00,7946.00,13800,20241216,-26.45,6130,20241210,65.58,11310,-10.26,20250115,8730,16.27,20250124,13800,-26.45,20241216,6130,65.58,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,130521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,90,2,0.90,299843240,29926,30.24,10000,10100,9810,13000,7000,10000,10019.49,1.39,0,7050,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1376,24.55,1.27,12,0.22,411.00,7946.00,13800,20241216,-26.88,6130,20241210,64.60,11310,-10.79,20250115,8730,15.58,20250124,13800,-26.88,20241216,6130,64.60,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10070,70,2,0.70,235846610,23556,23.80,10000,10100,9810,13000,7000,10000,10012.17,1.39,0,4996,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1373,24.50,1.27,12,0.17,411.00,7946.00,13800,20241216,-27.03,6130,20241210,64.27,11310,-10.96,20250115,8730,15.35,20250124,13800,-27.03,20241216,6130,64.27,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,90,2,0.90,206493900,20635,20.85,10000,10090,9810,13000,7000,10000,10006.97,1.39,0,3795,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1376,24.55,1.27,12,0.15,411.00,7946.00,13800,20241216,-26.88,6130,20241210,64.60,11310,-10.79,20250115,8730,15.58,20250124,13800,-26.88,20241216,6130,64.60,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,0,3,0.00,110868070,11105,11.22,10000,10080,9810,13000,7000,10000,9983.62,1.39,0,2188,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1364,24.33,1.26,12,0.08,411.00,7946.00,13800,20241216,-27.54,6130,20241210,63.13,11310,-11.58,20250115,8730,14.55,20250124,13800,-27.54,20241216,6130,63.13,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250306,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-50,5,-0.50,13876950,1387,1.40,10000,10060,9950,13000,7000,10000,10005.01,1.39,0,-86,10600,10300,9900,9600,9200,10450,9750,69,3000,500,6400,10,1,13636248,1357,24.21,1.25,12,0.01,411.00,7946.00,13800,20241216,-27.90,6130,20241210,62.32,11310,-12.02,20250115,8730,13.97,20250124,13800,-27.90,20241216,6130,62.32,20241210,2.48,N,053580,500,68 억,,189229,N,N,0,N,00,N
20250305,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,500,2,5.26,979273810,98968,259.44,9500,10200,9500,12350,6650,9500,9894.73,1.26,0,16922,9873,9686,9513,9326,9153,9600,9240,69,2850,500,6080,10,1,13636248,1364,24.33,1.26,12,0.73,411.00,7946.00,13800,20241216,-27.54,6130,20241210,63.13,11310,-11.58,20250115,8730,14.55,20250124,13800,-27.54,20241216,6130,63.13,20241210,2.49,N,053580,500,68 억,,172362,N,N,0,N,00,N
20250305,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,490,2,5.16,956407515,96680,253.44,9500,10200,9500,12350,6650,9500,9892.51,1.26,0,16115,9873,9686,9513,9326,9153,9600,9240,69,2850,500,6080,10,1,13636248,1362,24.31,1.26,12,0.71,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.49,N,053580,500,68 억,,172362,N,N,0,N,00,N
20250305,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,510,2,5.37,827022330,83731,219.50,9500,10200,9500,12350,6650,9500,9877.13,1.26,0,11676,9873,9686,9513,9326,9153,9600,9240,69,2850,500,6080,10,1,13636248,1365,24.36,1.26,12,0.61,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.49,N,053580,500,68 억,,172362,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 20250306 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 10270 270 2 2.70 623576105 61699 62.34 10000 10300 9810 13000 7000 10000 10105.59 1.39 0 11712 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1400 24.99 1.29 12 0.45 411.00 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 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
3 20250306 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 10200 200 2 2.00 521048975 51708 52.25 10000 10250 9810 13000 7000 10000 10076.76 1.39 0 11153 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1391 24.82 1.28 12 0.38 411.00 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 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
4 20250306 140520 57 100.00 KOSDAQ IT 서비스 N N N N N 10150 150 2 1.50 398409390 39671 40.08 10000 10170 9810 13000 7000 10000 10042.84 1.39 0 7230 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1384 24.70 1.28 12 0.29 411.00 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 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
5 20250306 130521 57 100.00 KOSDAQ IT 서비스 N N N N N 10090 90 2 0.90 299843240 29926 30.24 10000 10100 9810 13000 7000 10000 10019.49 1.39 0 7050 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1376 24.55 1.27 12 0.22 411.00 7946.00 13800 20241216 -26.88 6130 20241210 64.60 11310 -10.79 20250115 8730 15.58 20250124 13800 -26.88 20241216 6130 64.60 20241210 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
6 20250306 120521 57 100.00 KOSDAQ IT 서비스 N N N N N 10070 70 2 0.70 235846610 23556 23.80 10000 10100 9810 13000 7000 10000 10012.17 1.39 0 4996 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1373 24.50 1.27 12 0.17 411.00 7946.00 13800 20241216 -27.03 6130 20241210 64.27 11310 -10.96 20250115 8730 15.35 20250124 13800 -27.03 20241216 6130 64.27 20241210 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
7 20250306 110519 57 100.00 KOSDAQ IT 서비스 N N N N N 10090 90 2 0.90 206493900 20635 20.85 10000 10090 9810 13000 7000 10000 10006.97 1.39 0 3795 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1376 24.55 1.27 12 0.15 411.00 7946.00 13800 20241216 -26.88 6130 20241210 64.60 11310 -10.79 20250115 8730 15.58 20250124 13800 -26.88 20241216 6130 64.60 20241210 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
8 20250306 100520 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 0 3 0.00 110868070 11105 11.22 10000 10080 9810 13000 7000 10000 9983.62 1.39 0 2188 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1364 24.33 1.26 12 0.08 411.00 7946.00 13800 20241216 -27.54 6130 20241210 63.13 11310 -11.58 20250115 8730 14.55 20250124 13800 -27.54 20241216 6130 63.13 20241210 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
9 20250306 090523 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 -50 5 -0.50 13876950 1387 1.40 10000 10060 9950 13000 7000 10000 10005.01 1.39 0 -86 10600 10300 9900 9600 9200 10450 9750 69 3000 500 6400 10 1 13636248 1357 24.21 1.25 12 0.01 411.00 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 2.48 N 053580 500 68 억 189229 N N 0 N 00 N
10 20250305 160516 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 500 2 5.26 979273810 98968 259.44 9500 10200 9500 12350 6650 9500 9894.73 1.26 0 16922 9873 9686 9513 9326 9153 9600 9240 69 2850 500 6080 10 1 13636248 1364 24.33 1.26 12 0.73 411.00 7946.00 13800 20241216 -27.54 6130 20241210 63.13 11310 -11.58 20250115 8730 14.55 20250124 13800 -27.54 20241216 6130 63.13 20241210 2.49 N 053580 500 68 억 172362 N N 0 N 00 N
11 20250305 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 490 2 5.16 956407515 96680 253.44 9500 10200 9500 12350 6650 9500 9892.51 1.26 0 16115 9873 9686 9513 9326 9153 9600 9240 69 2850 500 6080 10 1 13636248 1362 24.31 1.26 12 0.71 411.00 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 2.49 N 053580 500 68 억 172362 N N 0 N 00 N
12 20250305 140516 57 100.00 KOSDAQ IT 서비스 N N N N N 10010 510 2 5.37 827022330 83731 219.50 9500 10200 9500 12350 6650 9500 9877.13 1.26 0 11676 9873 9686 9513 9326 9153 9600 9240 69 2850 500 6080 10 1 13636248 1365 24.36 1.26 12 0.61 411.00 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 2.49 N 053580 500 68 억 172362 N N 0 N 00 N