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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,110,2,1.69,2475398080,366789,85.05,6540,6900,6530,8470,4570,6520,6748.87,0.69,0,55937,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1312,-442.00,1.09,12,1.85,-15.00,6093.00,6940,20250312,-4.47,3000,20240416,121.00,6940,-4.47,20250312,3225,105.58,20250102,6940,-4.47,20250312,3000,121.00,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,190,2,2.91,2263479315,335018,77.68,6540,6900,6530,8470,4570,6520,6756.29,0.69,0,58040,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1328,-447.33,1.10,12,1.69,-15.00,6093.00,6940,20250312,-3.31,3000,20240416,123.67,6940,-3.31,20250312,3225,108.06,20250102,6940,-3.31,20250312,3000,123.67,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,230,2,3.53,1643431420,243518,56.46,6540,6900,6530,8470,4570,6520,6748.71,0.69,0,46877,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1336,-450.00,1.11,12,1.23,-15.00,6093.00,6940,20250312,-2.74,3000,20240416,125.00,6940,-2.74,20250312,3225,109.30,20250102,6940,-2.74,20250312,3000,125.00,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,130532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,280,2,4.29,1292438905,191601,44.43,6540,6900,6530,8470,4570,6520,6745.47,0.69,0,40282,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1346,-453.33,1.12,12,0.97,-15.00,6093.00,6940,20250312,-2.02,3000,20240416,126.67,6940,-2.02,20250312,3225,110.85,20250102,6940,-2.02,20250312,3000,126.67,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,220,2,3.37,1017885185,150954,35.00,6540,6900,6530,8470,4570,6520,6743.02,0.69,0,30959,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1334,-449.33,1.11,12,0.76,-15.00,6093.00,6940,20250312,-2.88,3000,20240416,124.67,6940,-2.88,20250312,3225,108.99,20250102,6940,-2.88,20250312,3000,124.67,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,170,2,2.61,808088185,119868,27.79,6540,6900,6530,8470,4570,6520,6741.48,0.69,0,22937,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1324,-446.00,1.10,12,0.61,-15.00,6093.00,6940,20250312,-3.60,3000,20240416,123.00,6940,-3.60,20250312,3225,107.44,20250102,6940,-3.60,20250312,3000,123.00,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,180,2,2.76,570197815,84469,19.59,6540,6900,6530,8470,4570,6520,6750.38,0.69,0,16641,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1326,-446.67,1.10,12,0.43,-15.00,6093.00,6940,20250312,-3.46,3000,20240416,123.33,6940,-3.46,20250312,3225,107.75,20250102,6940,-3.46,20250312,3000,123.33,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250313,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,370,2,5.67,147646470,21734,5.04,6540,6900,6530,8470,4570,6520,6793.34,0.69,0,2368,7313,6916,6543,6146,5773,7115,6345,99,1950,500,4300,10,1,19790916,1364,-459.33,1.13,12,0.11,-15.00,6093.00,6940,20250312,-0.72,3000,20240416,129.67,6940,-0.72,20250312,3225,113.64,20250102,6940,-0.72,20250312,3000,129.67,20240416,0.32,N,053350,500,98 억,,137212,N,N,0,N,00,N
20250312,160530,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6520,-180,5,-2.69,2844406690,431037,56.72,6490,6940,6170,8710,4690,6700,6598.92,0.51,0,35781,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1290,-434.67,1.07,12,2.18,-15.00,6093.00,6940,20250312,-6.05,3000,20240416,117.33,6940,-6.05,20250312,3225,102.17,20250102,6940,-6.05,20250312,3000,117.33,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,150530,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6560,-140,5,-2.09,2760442940,418171,55.03,6490,6940,6170,8710,4690,6700,6601.16,0.51,0,37279,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1298,-437.33,1.08,12,2.11,-15.00,6093.00,6940,20250312,-5.48,3000,20240416,118.67,6940,-5.48,20250312,3225,103.41,20250102,6940,-5.48,20250312,3000,118.67,20240416,0.29,N,053350,500,98 억,,101307,N,N,0,N,00,N
20250312,140529,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6400,-300,5,-4.48,2552968715,386005,50.79,6490,6940,6170,8710,4690,6700,6613.76,0.51,0,35921,7340,7020,6450,6130,5560,7180,6290,99,2010,500,4420,10,1,19790916,1267,-426.67,1.05,12,1.95,-15.00,6093.00,6940,20250312,-7.78,3000,20240416,113.33,6940,-7.78,20250312,3225,98.45,20250102,6940,-7.78,20250312,3000,113.33,20240416,0.29,N,053350,500,98 억,,101307,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 20250313 160532 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 110 2 1.69 2475398080 366789 85.05 6540 6900 6530 8470 4570 6520 6748.87 0.69 0 55937 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1312 -442.00 1.09 12 1.85 -15.00 6093.00 6940 20250312 -4.47 3000 20240416 121.00 6940 -4.47 20250312 3225 105.58 20250102 6940 -4.47 20250312 3000 121.00 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
3 20250313 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 190 2 2.91 2263479315 335018 77.68 6540 6900 6530 8470 4570 6520 6756.29 0.69 0 58040 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1328 -447.33 1.10 12 1.69 -15.00 6093.00 6940 20250312 -3.31 3000 20240416 123.67 6940 -3.31 20250312 3225 108.06 20250102 6940 -3.31 20250312 3000 123.67 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
4 20250313 140533 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 230 2 3.53 1643431420 243518 56.46 6540 6900 6530 8470 4570 6520 6748.71 0.69 0 46877 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1336 -450.00 1.11 12 1.23 -15.00 6093.00 6940 20250312 -2.74 3000 20240416 125.00 6940 -2.74 20250312 3225 109.30 20250102 6940 -2.74 20250312 3000 125.00 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
5 20250313 130532 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 280 2 4.29 1292438905 191601 44.43 6540 6900 6530 8470 4570 6520 6745.47 0.69 0 40282 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1346 -453.33 1.12 12 0.97 -15.00 6093.00 6940 20250312 -2.02 3000 20240416 126.67 6940 -2.02 20250312 3225 110.85 20250102 6940 -2.02 20250312 3000 126.67 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
6 20250313 120533 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 220 2 3.37 1017885185 150954 35.00 6540 6900 6530 8470 4570 6520 6743.02 0.69 0 30959 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1334 -449.33 1.11 12 0.76 -15.00 6093.00 6940 20250312 -2.88 3000 20240416 124.67 6940 -2.88 20250312 3225 108.99 20250102 6940 -2.88 20250312 3000 124.67 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
7 20250313 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 170 2 2.61 808088185 119868 27.79 6540 6900 6530 8470 4570 6520 6741.48 0.69 0 22937 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1324 -446.00 1.10 12 0.61 -15.00 6093.00 6940 20250312 -3.60 3000 20240416 123.00 6940 -3.60 20250312 3225 107.44 20250102 6940 -3.60 20250312 3000 123.00 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
8 20250313 100531 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 180 2 2.76 570197815 84469 19.59 6540 6900 6530 8470 4570 6520 6750.38 0.69 0 16641 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1326 -446.67 1.10 12 0.43 -15.00 6093.00 6940 20250312 -3.46 3000 20240416 123.33 6940 -3.46 20250312 3225 107.75 20250102 6940 -3.46 20250312 3000 123.33 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
9 20250313 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 370 2 5.67 147646470 21734 5.04 6540 6900 6530 8470 4570 6520 6793.34 0.69 0 2368 7313 6916 6543 6146 5773 7115 6345 99 1950 500 4300 10 1 19790916 1364 -459.33 1.13 12 0.11 -15.00 6093.00 6940 20250312 -0.72 3000 20240416 129.67 6940 -0.72 20250312 3225 113.64 20250102 6940 -0.72 20250312 3000 129.67 20240416 0.32 N 053350 500 98 억 137212 N N 0 N 00 N
10 20250312 160530 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6520 -180 5 -2.69 2844406690 431037 56.72 6490 6940 6170 8710 4690 6700 6598.92 0.51 0 35781 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1290 -434.67 1.07 12 2.18 -15.00 6093.00 6940 20250312 -6.05 3000 20240416 117.33 6940 -6.05 20250312 3225 102.17 20250102 6940 -6.05 20250312 3000 117.33 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
11 20250312 150530 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6560 -140 5 -2.09 2760442940 418171 55.03 6490 6940 6170 8710 4690 6700 6601.16 0.51 0 37279 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1298 -437.33 1.08 12 2.11 -15.00 6093.00 6940 20250312 -5.48 3000 20240416 118.67 6940 -5.48 20250312 3225 103.41 20250102 6940 -5.48 20250312 3000 118.67 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N
12 20250312 140529 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 6400 -300 5 -4.48 2552968715 386005 50.79 6490 6940 6170 8710 4690 6700 6613.76 0.51 0 35921 7340 7020 6450 6130 5560 7180 6290 99 2010 500 4420 10 1 19790916 1267 -426.67 1.05 12 1.95 -15.00 6093.00 6940 20250312 -7.78 3000 20240416 113.33 6940 -7.78 20250312 3225 98.45 20250102 6940 -7.78 20250312 3000 113.33 20240416 0.29 N 053350 500 98 억 101307 N N 0 N 00 N