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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-310,5,-3.25,444833685,47979,45.09,9400,9450,9170,12400,6680,9540,9271.49,1.73,0,-1539,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1259,17.58,1.11,12,0.35,525.00,8329.00,13800,20241216,-33.12,6130,20241210,50.57,11310,-18.39,20250115,8730,5.73,20250124,13800,-33.12,20241216,6130,50.57,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,-280,5,-2.94,401779045,43321,40.71,9400,9450,9170,12400,6680,9540,9274.46,1.73,0,-787,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1263,17.64,1.11,12,0.32,525.00,8329.00,13800,20241216,-32.90,6130,20241210,51.06,11310,-18.13,20250115,8730,6.07,20250124,13800,-32.90,20241216,6130,51.06,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-200,5,-2.10,328807765,35467,33.33,9400,9450,9170,12400,6680,9540,9270.81,1.73,0,-652,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1274,17.79,1.12,12,0.26,525.00,8329.00,13800,20241216,-32.32,6130,20241210,52.37,11310,-17.42,20250115,8730,6.99,20250124,13800,-32.32,20241216,6130,52.37,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,130543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9365,-175,5,-1.83,313980815,33880,31.84,9400,9450,9170,12400,6680,9540,9267.44,1.73,0,302,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1277,17.84,1.12,12,0.25,525.00,8329.00,13800,20241216,-32.14,6130,20241210,52.77,11310,-17.20,20250115,8730,7.27,20250124,13800,-32.14,20241216,6130,52.77,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,120544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-210,5,-2.20,299287485,32303,30.36,9400,9450,9170,12400,6680,9540,9265.01,1.73,0,343,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1272,17.77,1.12,12,0.24,525.00,8329.00,13800,20241216,-32.39,6130,20241210,52.20,11310,-17.51,20250115,8730,6.87,20250124,13800,-32.39,20241216,6130,52.20,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,110543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-250,5,-2.62,276664935,29875,28.07,9400,9450,9170,12400,6680,9540,9260.75,1.73,0,1130,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1267,17.70,1.12,12,0.22,525.00,8329.00,13800,20241216,-32.68,6130,20241210,51.55,11310,-17.86,20250115,8730,6.41,20250124,13800,-32.68,20241216,6130,51.55,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,100544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-310,5,-3.25,205986970,22222,20.88,9400,9450,9170,12400,6680,9540,9269.51,1.73,0,-879,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1259,17.58,1.11,12,0.16,525.00,8329.00,13800,20241216,-33.12,6130,20241210,50.57,11310,-18.39,20250115,8730,5.73,20250124,13800,-33.12,20241216,6130,50.57,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250321,090546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,-100,5,-1.05,26379840,2814,2.64,9400,9450,9310,12400,6680,9540,9374.50,1.73,0,426,10213,9876,9683,9346,9153,9780,9250,69,2860,500,6100,10,1,13636248,1287,17.98,1.13,12,0.02,525.00,8329.00,13800,20241216,-31.59,6130,20241210,54.00,11310,-16.53,20250115,8730,8.13,20250124,13800,-31.59,20241216,6130,54.00,20241210,2.10,N,053580,500,68 억,,236469,N,N,0,N,00,N
20250320,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,-410,5,-4.12,1013388510,105066,76.39,9910,10020,9490,12930,6970,9950,9645.53,1.81,0,-10139,10490,10220,10030,9760,9570,10125,9665,69,2980,500,6360,10,1,13636248,1301,18.17,1.15,12,0.77,525.00,8329.00,13800,20241216,-30.87,6130,20241210,55.63,11310,-15.65,20250115,8730,9.28,20250124,13800,-30.87,20241216,6130,55.63,20241210,2.15,N,053580,500,68 억,,246597,N,N,0,N,00,N
20250320,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,-440,5,-4.42,987287680,102331,74.40,9910,10020,9490,12930,6970,9950,9647.98,1.81,0,-9698,10490,10220,10030,9760,9570,10125,9665,69,2980,500,6360,10,1,13636248,1297,18.11,1.14,12,0.75,525.00,8329.00,13800,20241216,-31.09,6130,20241210,55.14,11310,-15.92,20250115,8730,8.93,20250124,13800,-31.09,20241216,6130,55.14,20241210,2.15,N,053580,500,68 억,,246597,N,N,0,N,00,N
20250320,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,-390,5,-3.92,943151715,97708,71.04,9910,10020,9490,12930,6970,9950,9652.76,1.81,0,-9300,10490,10220,10030,9760,9570,10125,9665,69,2980,500,6360,10,1,13636248,1304,18.21,1.15,12,0.72,525.00,8329.00,13800,20241216,-30.72,6130,20241210,55.95,11310,-15.47,20250115,8730,9.51,20250124,13800,-30.72,20241216,6130,55.95,20241210,2.15,N,053580,500,68 억,,246597,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 20250321 160559 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -310 5 -3.25 444833685 47979 45.09 9400 9450 9170 12400 6680 9540 9271.49 1.73 0 -1539 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1259 17.58 1.11 12 0.35 525.00 8329.00 13800 20241216 -33.12 6130 20241210 50.57 11310 -18.39 20250115 8730 5.73 20250124 13800 -33.12 20241216 6130 50.57 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
3 20250321 150543 57 100.00 KOSDAQ IT 서비스 N N N N N 9260 -280 5 -2.94 401779045 43321 40.71 9400 9450 9170 12400 6680 9540 9274.46 1.73 0 -787 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1263 17.64 1.11 12 0.32 525.00 8329.00 13800 20241216 -32.90 6130 20241210 51.06 11310 -18.13 20250115 8730 6.07 20250124 13800 -32.90 20241216 6130 51.06 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
4 20250321 140543 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 -200 5 -2.10 328807765 35467 33.33 9400 9450 9170 12400 6680 9540 9270.81 1.73 0 -652 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1274 17.79 1.12 12 0.26 525.00 8329.00 13800 20241216 -32.32 6130 20241210 52.37 11310 -17.42 20250115 8730 6.99 20250124 13800 -32.32 20241216 6130 52.37 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
5 20250321 130543 57 100.00 KOSDAQ IT 서비스 N N N N N 9365 -175 5 -1.83 313980815 33880 31.84 9400 9450 9170 12400 6680 9540 9267.44 1.73 0 302 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1277 17.84 1.12 12 0.25 525.00 8329.00 13800 20241216 -32.14 6130 20241210 52.77 11310 -17.20 20250115 8730 7.27 20250124 13800 -32.14 20241216 6130 52.77 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
6 20250321 120544 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 -210 5 -2.20 299287485 32303 30.36 9400 9450 9170 12400 6680 9540 9265.01 1.73 0 343 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1272 17.77 1.12 12 0.24 525.00 8329.00 13800 20241216 -32.39 6130 20241210 52.20 11310 -17.51 20250115 8730 6.87 20250124 13800 -32.39 20241216 6130 52.20 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
7 20250321 110543 57 100.00 KOSDAQ IT 서비스 N N N N N 9290 -250 5 -2.62 276664935 29875 28.07 9400 9450 9170 12400 6680 9540 9260.75 1.73 0 1130 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1267 17.70 1.12 12 0.22 525.00 8329.00 13800 20241216 -32.68 6130 20241210 51.55 11310 -17.86 20250115 8730 6.41 20250124 13800 -32.68 20241216 6130 51.55 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
8 20250321 100544 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -310 5 -3.25 205986970 22222 20.88 9400 9450 9170 12400 6680 9540 9269.51 1.73 0 -879 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1259 17.58 1.11 12 0.16 525.00 8329.00 13800 20241216 -33.12 6130 20241210 50.57 11310 -18.39 20250115 8730 5.73 20250124 13800 -33.12 20241216 6130 50.57 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
9 20250321 090546 57 100.00 KOSDAQ IT 서비스 N N N N N 9440 -100 5 -1.05 26379840 2814 2.64 9400 9450 9310 12400 6680 9540 9374.50 1.73 0 426 10213 9876 9683 9346 9153 9780 9250 69 2860 500 6100 10 1 13636248 1287 17.98 1.13 12 0.02 525.00 8329.00 13800 20241216 -31.59 6130 20241210 54.00 11310 -16.53 20250115 8730 8.13 20250124 13800 -31.59 20241216 6130 54.00 20241210 2.10 N 053580 500 68 억 236469 N N 0 N 00 N
10 20250320 160836 57 100.00 KOSDAQ IT 서비스 N N N N N 9540 -410 5 -4.12 1013388510 105066 76.39 9910 10020 9490 12930 6970 9950 9645.53 1.81 0 -10139 10490 10220 10030 9760 9570 10125 9665 69 2980 500 6360 10 1 13636248 1301 18.17 1.15 12 0.77 525.00 8329.00 13800 20241216 -30.87 6130 20241210 55.63 11310 -15.65 20250115 8730 9.28 20250124 13800 -30.87 20241216 6130 55.63 20241210 2.15 N 053580 500 68 억 246597 N N 0 N 00 N
11 20250320 150543 57 100.00 KOSDAQ IT 서비스 N N N N N 9510 -440 5 -4.42 987287680 102331 74.40 9910 10020 9490 12930 6970 9950 9647.98 1.81 0 -9698 10490 10220 10030 9760 9570 10125 9665 69 2980 500 6360 10 1 13636248 1297 18.11 1.14 12 0.75 525.00 8329.00 13800 20241216 -31.09 6130 20241210 55.14 11310 -15.92 20250115 8730 8.93 20250124 13800 -31.09 20241216 6130 55.14 20241210 2.15 N 053580 500 68 억 246597 N N 0 N 00 N
12 20250320 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 9560 -390 5 -3.92 943151715 97708 71.04 9910 10020 9490 12930 6970 9950 9652.76 1.81 0 -9300 10490 10220 10030 9760 9570 10125 9665 69 2980 500 6360 10 1 13636248 1304 18.21 1.15 12 0.72 525.00 8329.00 13800 20241216 -30.72 6130 20241210 55.95 11310 -15.47 20250115 8730 9.51 20250124 13800 -30.72 20241216 6130 55.95 20241210 2.15 N 053580 500 68 억 246597 N N 0 N 00 N