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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,-470,5,-4.58,1776275425,181424,289.83,10130,10270,9120,13350,7190,10270,9790.74,1.47,0,-9602,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1336,23.84,1.23,12,1.33,411.00,7946.00,13800,20241216,-28.99,6130,20241210,59.87,11310,-13.35,20250115,8730,12.26,20250124,13800,-28.99,20241216,6130,59.87,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,150525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,-520,5,-5.06,1643223255,167812,268.08,10130,10270,9120,13350,7190,10270,9792.05,1.47,0,-7075,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1330,23.72,1.23,12,1.23,411.00,7946.00,13800,20241216,-29.35,6130,20241210,59.05,11310,-13.79,20250115,8730,11.68,20250124,13800,-29.35,20241216,6130,59.05,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,-720,5,-7.01,993219430,99618,159.14,10130,10270,9120,13350,7190,10270,9970.28,1.47,0,161,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1302,23.24,1.20,12,0.73,411.00,7946.00,13800,20241216,-30.80,6130,20241210,55.79,11310,-15.56,20250115,8730,9.39,20250124,13800,-30.80,20241216,6130,55.79,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,130524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-190,5,-1.85,485386400,47880,76.49,10130,10270,10050,13350,7190,10270,10137.56,1.47,0,-3490,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1375,24.53,1.27,12,0.35,411.00,7946.00,13800,20241216,-26.96,6130,20241210,64.44,11310,-10.88,20250115,8730,15.46,20250124,13800,-26.96,20241216,6130,64.44,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,120525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,-180,5,-1.75,397765160,39196,62.62,10130,10270,10050,13350,7190,10270,10148.11,1.47,0,-4456,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1376,24.55,1.27,12,0.29,411.00,7946.00,13800,20241216,-26.88,6130,20241210,64.60,11310,-10.79,20250115,8730,15.58,20250124,13800,-26.88,20241216,6130,64.60,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,110524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,-120,5,-1.17,326606890,32145,51.35,10130,10270,10070,13350,7190,10270,10160.43,1.47,0,-397,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1384,24.70,1.28,12,0.24,411.00,7946.00,13800,20241216,-26.45,6130,20241210,65.58,11310,-10.26,20250115,8730,16.27,20250124,13800,-26.45,20241216,6130,65.58,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10180,-90,5,-0.88,274845030,27059,43.23,10130,10270,10070,13350,7190,10270,10157.25,1.47,0,139,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1388,24.77,1.28,12,0.20,411.00,7946.00,13800,20241216,-26.23,6130,20241210,66.07,11310,-9.99,20250115,8730,16.61,20250124,13800,-26.23,20241216,6130,66.07,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
20250307,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,-40,5,-0.39,66609220,6517,10.41,10130,10270,10130,13350,7190,10270,10220.84,1.47,0,4349,10616,10442,10126,9952,9636,10530,10040,69,3080,500,6570,10,1,13636248,1395,24.89,1.29,12,0.05,411.00,7946.00,13800,20241216,-25.87,6130,20241210,66.88,11310,-9.55,20250115,8730,17.18,20250124,13800,-25.87,20241216,6130,66.88,20241210,2.35,N,053580,500,68 억,,200652,N,N,0,N,00,N
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
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 20250307 160523 57 100.00 KOSDAQ IT 서비스 N N N N N 9800 -470 5 -4.58 1776275425 181424 289.83 10130 10270 9120 13350 7190 10270 9790.74 1.47 0 -9602 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1336 23.84 1.23 12 1.33 411.00 7946.00 13800 20241216 -28.99 6130 20241210 59.87 11310 -13.35 20250115 8730 12.26 20250124 13800 -28.99 20241216 6130 59.87 20241210 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
3 20250307 150525 57 100.00 KOSDAQ IT 서비스 N N N N N 9750 -520 5 -5.06 1643223255 167812 268.08 10130 10270 9120 13350 7190 10270 9792.05 1.47 0 -7075 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1330 23.72 1.23 12 1.23 411.00 7946.00 13800 20241216 -29.35 6130 20241210 59.05 11310 -13.79 20250115 8730 11.68 20250124 13800 -29.35 20241216 6130 59.05 20241210 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
4 20250307 140523 57 100.00 KOSDAQ IT 서비스 N N N N N 9550 -720 5 -7.01 993219430 99618 159.14 10130 10270 9120 13350 7190 10270 9970.28 1.47 0 161 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1302 23.24 1.20 12 0.73 411.00 7946.00 13800 20241216 -30.80 6130 20241210 55.79 11310 -15.56 20250115 8730 9.39 20250124 13800 -30.80 20241216 6130 55.79 20241210 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
5 20250307 130524 57 100.00 KOSDAQ IT 서비스 N N N N N 10080 -190 5 -1.85 485386400 47880 76.49 10130 10270 10050 13350 7190 10270 10137.56 1.47 0 -3490 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1375 24.53 1.27 12 0.35 411.00 7946.00 13800 20241216 -26.96 6130 20241210 64.44 11310 -10.88 20250115 8730 15.46 20250124 13800 -26.96 20241216 6130 64.44 20241210 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
6 20250307 120525 57 100.00 KOSDAQ IT 서비스 N N N N N 10090 -180 5 -1.75 397765160 39196 62.62 10130 10270 10050 13350 7190 10270 10148.11 1.47 0 -4456 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1376 24.55 1.27 12 0.29 411.00 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 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
7 20250307 110524 57 100.00 KOSDAQ IT 서비스 N N N N N 10150 -120 5 -1.17 326606890 32145 51.35 10130 10270 10070 13350 7190 10270 10160.43 1.47 0 -397 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1384 24.70 1.28 12 0.24 411.00 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 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
8 20250307 100522 57 100.00 KOSDAQ IT 서비스 N N N N N 10180 -90 5 -0.88 274845030 27059 43.23 10130 10270 10070 13350 7190 10270 10157.25 1.47 0 139 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1388 24.77 1.28 12 0.20 411.00 7946.00 13800 20241216 -26.23 6130 20241210 66.07 11310 -9.99 20250115 8730 16.61 20250124 13800 -26.23 20241216 6130 66.07 20241210 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
9 20250307 090525 57 100.00 KOSDAQ IT 서비스 N N N N N 10230 -40 5 -0.39 66609220 6517 10.41 10130 10270 10130 13350 7190 10270 10220.84 1.47 0 4349 10616 10442 10126 9952 9636 10530 10040 69 3080 500 6570 10 1 13636248 1395 24.89 1.29 12 0.05 411.00 7946.00 13800 20241216 -25.87 6130 20241210 66.88 11310 -9.55 20250115 8730 17.18 20250124 13800 -25.87 20241216 6130 66.88 20241210 2.35 N 053580 500 68 억 200652 N N 0 N 00 N
10 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
11 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
12 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