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
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
20250313,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,100,2,1.08,272872955,29374,52.45,9140,9440,9140,12020,6480,9250,9289.38,1.49,0,-5727,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1275,22.75,1.18,12,0.22,411.00,7946.00,13800,20241216,-32.25,6130,20241210,52.53,11310,-17.33,20250115,8730,7.10,20250124,13800,-32.25,20241216,6130,52.53,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,150,2,1.62,243431345,26231,46.84,9140,9440,9140,12020,6480,9250,9280.29,1.49,0,-5527,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1282,22.87,1.18,12,0.19,411.00,7946.00,13800,20241216,-31.88,6130,20241210,53.34,11310,-16.89,20250115,8730,7.67,20250124,13800,-31.88,20241216,6130,53.34,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,150,2,1.62,229618115,24757,44.21,9140,9440,9140,12020,6480,9250,9274.88,1.49,0,-5368,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1282,22.87,1.18,12,0.18,411.00,7946.00,13800,20241216,-31.88,6130,20241210,53.34,11310,-16.89,20250115,8730,7.67,20250124,13800,-31.88,20241216,6130,53.34,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,70,2,0.76,182721025,19770,35.30,9140,9390,9140,12020,6480,9250,9242.34,1.49,0,-4976,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1271,22.68,1.17,12,0.14,411.00,7946.00,13800,20241216,-32.46,6130,20241210,52.04,11310,-17.60,20250115,8730,6.76,20250124,13800,-32.46,20241216,6130,52.04,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,50,2,0.54,160060215,17338,30.96,9140,9390,9140,12020,6480,9250,9231.76,1.49,0,-4457,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1268,22.63,1.17,12,0.13,411.00,7946.00,13800,20241216,-32.61,6130,20241210,51.71,11310,-17.77,20250115,8730,6.53,20250124,13800,-32.61,20241216,6130,51.71,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,10,2,0.11,143441355,15551,27.77,9140,9390,9140,12020,6480,9250,9223.93,1.49,0,-4617,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1263,22.53,1.17,12,0.11,411.00,7946.00,13800,20241216,-32.90,6130,20241210,51.06,11310,-18.13,20250115,8730,6.07,20250124,13800,-32.90,20241216,6130,51.06,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9190,-60,5,-0.65,117460085,12735,22.74,9140,9390,9140,12020,6480,9250,9223.41,1.49,0,-4174,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1253,22.36,1.16,12,0.09,411.00,7946.00,13800,20241216,-33.41,6130,20241210,49.92,11310,-18.74,20250115,8730,5.27,20250124,13800,-33.41,20241216,6130,49.92,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250313,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,100,2,1.08,17244020,1878,3.35,9140,9390,9140,12020,6480,9250,9182.12,1.49,0,-38,9670,9460,9180,8970,8690,9565,9075,69,2770,500,5920,10,1,13636248,1275,22.75,1.18,12,0.01,411.00,7946.00,13800,20241216,-32.25,6130,20241210,52.53,11310,-17.33,20250115,8730,7.10,20250124,13800,-32.25,20241216,6130,52.53,20241210,2.41,N,053580,500,68 억,,203017,N,N,0,N,00,N
20250312,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,310,2,3.47,516738170,55971,37.91,8910,9390,8900,11620,6260,8940,9232.25,1.47,0,2870,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1261,22.51,1.16,12,0.41,411.00,7946.00,13800,20241216,-32.97,6130,20241210,50.90,11310,-18.21,20250115,8730,5.96,20250124,13800,-32.97,20241216,6130,50.90,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,280,2,3.13,497007670,53834,36.46,8910,9390,8900,11620,6260,8940,9232.23,1.47,0,2314,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1257,22.43,1.16,12,0.39,411.00,7946.00,13800,20241216,-33.19,6130,20241210,50.41,11310,-18.48,20250115,8730,5.61,20250124,13800,-33.19,20241216,6130,50.41,20241210,2.43,N,053580,500,68 억,,199978,N,N,0,N,00,N
20250312,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,390,2,4.36,430030060,46580,31.55,8910,9390,8900,11620,6260,8940,9232.08,1.47,0,1444,9993,9466,9143,8616,8293,9305,8455,69,2680,500,5720,10,1,13636248,1272,22.70,1.17,12,0.34,411.00,7946.00,13800,20241216,-32.39,6130,20241210,52.20,11310,-17.51,20250115,8730,6.87,20250124,13800,-32.39,20241216,6130,52.20,20241210,2.43,N,053580,500,68 억,,199978,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 160533 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 100 2 1.08 272872955 29374 52.45 9140 9440 9140 12020 6480 9250 9289.38 1.49 0 -5727 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1275 22.75 1.18 12 0.22 411.00 7946.00 13800 20241216 -32.25 6130 20241210 52.53 11310 -17.33 20250115 8730 7.10 20250124 13800 -32.25 20241216 6130 52.53 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
3 20250313 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 150 2 1.62 243431345 26231 46.84 9140 9440 9140 12020 6480 9250 9280.29 1.49 0 -5527 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1282 22.87 1.18 12 0.19 411.00 7946.00 13800 20241216 -31.88 6130 20241210 53.34 11310 -16.89 20250115 8730 7.67 20250124 13800 -31.88 20241216 6130 53.34 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
4 20250313 140533 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 150 2 1.62 229618115 24757 44.21 9140 9440 9140 12020 6480 9250 9274.88 1.49 0 -5368 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1282 22.87 1.18 12 0.18 411.00 7946.00 13800 20241216 -31.88 6130 20241210 53.34 11310 -16.89 20250115 8730 7.67 20250124 13800 -31.88 20241216 6130 53.34 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
5 20250313 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 70 2 0.76 182721025 19770 35.30 9140 9390 9140 12020 6480 9250 9242.34 1.49 0 -4976 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1271 22.68 1.17 12 0.14 411.00 7946.00 13800 20241216 -32.46 6130 20241210 52.04 11310 -17.60 20250115 8730 6.76 20250124 13800 -32.46 20241216 6130 52.04 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
6 20250313 120533 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 50 2 0.54 160060215 17338 30.96 9140 9390 9140 12020 6480 9250 9231.76 1.49 0 -4457 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1268 22.63 1.17 12 0.13 411.00 7946.00 13800 20241216 -32.61 6130 20241210 51.71 11310 -17.77 20250115 8730 6.53 20250124 13800 -32.61 20241216 6130 51.71 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
7 20250313 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 9260 10 2 0.11 143441355 15551 27.77 9140 9390 9140 12020 6480 9250 9223.93 1.49 0 -4617 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1263 22.53 1.17 12 0.11 411.00 7946.00 13800 20241216 -32.90 6130 20241210 51.06 11310 -18.13 20250115 8730 6.07 20250124 13800 -32.90 20241216 6130 51.06 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
8 20250313 100532 57 100.00 KOSDAQ IT 서비스 N N N N N 9190 -60 5 -0.65 117460085 12735 22.74 9140 9390 9140 12020 6480 9250 9223.41 1.49 0 -4174 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1253 22.36 1.16 12 0.09 411.00 7946.00 13800 20241216 -33.41 6130 20241210 49.92 11310 -18.74 20250115 8730 5.27 20250124 13800 -33.41 20241216 6130 49.92 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
9 20250313 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 100 2 1.08 17244020 1878 3.35 9140 9390 9140 12020 6480 9250 9182.12 1.49 0 -38 9670 9460 9180 8970 8690 9565 9075 69 2770 500 5920 10 1 13636248 1275 22.75 1.18 12 0.01 411.00 7946.00 13800 20241216 -32.25 6130 20241210 52.53 11310 -17.33 20250115 8730 7.10 20250124 13800 -32.25 20241216 6130 52.53 20241210 2.41 N 053580 500 68 억 203017 N N 0 N 00 N
10 20250312 160530 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 310 2 3.47 516738170 55971 37.91 8910 9390 8900 11620 6260 8940 9232.25 1.47 0 2870 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1261 22.51 1.16 12 0.41 411.00 7946.00 13800 20241216 -32.97 6130 20241210 50.90 11310 -18.21 20250115 8730 5.96 20250124 13800 -32.97 20241216 6130 50.90 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
11 20250312 150531 57 100.00 KOSDAQ IT 서비스 N N N N N 9220 280 2 3.13 497007670 53834 36.46 8910 9390 8900 11620 6260 8940 9232.23 1.47 0 2314 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1257 22.43 1.16 12 0.39 411.00 7946.00 13800 20241216 -33.19 6130 20241210 50.41 11310 -18.48 20250115 8730 5.61 20250124 13800 -33.19 20241216 6130 50.41 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N
12 20250312 140530 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 390 2 4.36 430030060 46580 31.55 8910 9390 8900 11620 6260 8940 9232.08 1.47 0 1444 9993 9466 9143 8616 8293 9305 8455 69 2680 500 5720 10 1 13636248 1272 22.70 1.17 12 0.34 411.00 7946.00 13800 20241216 -32.39 6130 20241210 52.20 11310 -17.51 20250115 8730 6.87 20250124 13800 -32.39 20241216 6130 52.20 20241210 2.43 N 053580 500 68 억 199978 N N 0 N 00 N