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
053300/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
20250306,160521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4545,5,2,0.11,325801533,72056,77.06,4535,4590,4500,5900,3180,4540,4521.44,1.11,0,-1684,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1929,20.47,1.05,12,0.17,222.00,4336.00,5510,20250107,-17.51,3510,20240806,29.49,5510,-17.51,20250107,4170,8.99,20250102,5510,-17.51,20250107,3510,29.49,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,150520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4520,-20,5,-0.44,278322053,61542,65.82,4535,4590,4500,5900,3180,4540,4522.47,1.11,0,-771,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1918,20.36,1.04,12,0.15,222.00,4336.00,5510,20250107,-17.97,3510,20240806,28.77,5510,-17.97,20250107,4170,8.39,20250102,5510,-17.97,20250107,3510,28.77,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,140519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4527,-13,5,-0.29,248676493,54975,58.79,4535,4590,4500,5900,3180,4540,4523.45,1.11,0,734,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1921,20.39,1.04,12,0.13,222.00,4336.00,5510,20250107,-17.84,3510,20240806,28.97,5510,-17.84,20250107,4170,8.56,20250102,5510,-17.84,20250107,3510,28.97,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,130520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4515,-25,5,-0.55,234589774,51864,55.47,4535,4590,4500,5900,3180,4540,4523.17,1.11,0,2254,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1916,20.34,1.04,12,0.12,222.00,4336.00,5510,20250107,-18.06,3510,20240806,28.63,5510,-18.06,20250107,4170,8.27,20250102,5510,-18.06,20250107,3510,28.63,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,120520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4535,-5,5,-0.11,208000834,45980,49.17,4535,4590,4500,5900,3180,4540,4523.72,1.11,0,6411,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1925,20.43,1.05,12,0.11,222.00,4336.00,5510,20250107,-17.70,3510,20240806,29.20,5510,-17.70,20250107,4170,8.75,20250102,5510,-17.70,20250107,3510,29.20,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,110518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4525,-15,5,-0.33,186155307,41157,44.01,4535,4590,4500,5900,3180,4540,4523.05,1.11,0,5068,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1920,20.38,1.04,12,0.10,222.00,4336.00,5510,20250107,-17.88,3510,20240806,28.92,5510,-17.88,20250107,4170,8.51,20250102,5510,-17.88,20250107,3510,28.92,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,100519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4515,-25,5,-0.55,147858680,32668,34.94,4535,4590,4500,5900,3180,4540,4526.10,1.11,0,3299,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1916,20.34,1.04,12,0.08,222.00,4336.00,5510,20250107,-18.06,3510,20240806,28.63,5510,-18.06,20250107,4170,8.27,20250102,5510,-18.06,20250107,3510,28.63,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250306,090523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4540,0,3,0.00,28962440,6386,6.83,4535,4540,4535,5900,3180,4540,4535.30,1.11,0,2604,4643,4591,4513,4461,4383,4617,4487,212,1360,500,3260,5,1,42441361,1927,20.45,1.05,12,0.02,222.00,4336.00,5510,20250107,-17.60,3510,20240806,29.34,5510,-17.60,20250107,4170,8.87,20250102,5510,-17.60,20250107,3510,29.34,20240806,2.36,N,053300,500,212 억,,471669,N,N,0,N,00,N
20250305,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4540,80,2,1.79,416337889,91987,68.02,4435,4565,4435,5790,3125,4460,4526.02,1.08,0,15352,4583,4521,4468,4406,4353,4495,4380,212,1330,500,3210,5,1,42441361,1927,20.45,1.05,12,0.22,222.00,4336.00,5510,20250107,-17.60,3510,20240806,29.34,5510,-17.60,20250107,4170,8.87,20250102,5510,-17.60,20250107,3510,29.34,20240806,2.33,N,053300,500,212 억,,456312,N,N,0,N,00,N
20250305,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4545,85,2,1.91,391761254,86578,64.02,4435,4565,4435,5790,3125,4460,4524.97,1.08,0,15927,4583,4521,4468,4406,4353,4495,4380,212,1330,500,3210,5,1,42441361,1929,20.47,1.05,12,0.20,222.00,4336.00,5510,20250107,-17.51,3510,20240806,29.49,5510,-17.51,20250107,4170,8.99,20250102,5510,-17.51,20250107,3510,29.49,20240806,2.33,N,053300,500,212 억,,456312,N,N,0,N,00,N
20250305,140515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4545,85,2,1.91,354579289,78400,57.97,4435,4565,4435,5790,3125,4460,4522.71,1.08,0,10900,4583,4521,4468,4406,4353,4495,4380,212,1330,500,3210,5,1,42441361,1929,20.47,1.05,12,0.18,222.00,4336.00,5510,20250107,-17.51,3510,20240806,29.49,5510,-17.51,20250107,4170,8.99,20250102,5510,-17.51,20250107,3510,29.49,20240806,2.33,N,053300,500,212 억,,456312,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 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4545 5 2 0.11 325801533 72056 77.06 4535 4590 4500 5900 3180 4540 4521.44 1.11 0 -1684 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1929 20.47 1.05 12 0.17 222.00 4336.00 5510 20250107 -17.51 3510 20240806 29.49 5510 -17.51 20250107 4170 8.99 20250102 5510 -17.51 20250107 3510 29.49 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
3 20250306 150520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4520 -20 5 -0.44 278322053 61542 65.82 4535 4590 4500 5900 3180 4540 4522.47 1.11 0 -771 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1918 20.36 1.04 12 0.15 222.00 4336.00 5510 20250107 -17.97 3510 20240806 28.77 5510 -17.97 20250107 4170 8.39 20250102 5510 -17.97 20250107 3510 28.77 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
4 20250306 140519 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4527 -13 5 -0.29 248676493 54975 58.79 4535 4590 4500 5900 3180 4540 4523.45 1.11 0 734 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1921 20.39 1.04 12 0.13 222.00 4336.00 5510 20250107 -17.84 3510 20240806 28.97 5510 -17.84 20250107 4170 8.56 20250102 5510 -17.84 20250107 3510 28.97 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
5 20250306 130520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4515 -25 5 -0.55 234589774 51864 55.47 4535 4590 4500 5900 3180 4540 4523.17 1.11 0 2254 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1916 20.34 1.04 12 0.12 222.00 4336.00 5510 20250107 -18.06 3510 20240806 28.63 5510 -18.06 20250107 4170 8.27 20250102 5510 -18.06 20250107 3510 28.63 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
6 20250306 120520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4535 -5 5 -0.11 208000834 45980 49.17 4535 4590 4500 5900 3180 4540 4523.72 1.11 0 6411 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1925 20.43 1.05 12 0.11 222.00 4336.00 5510 20250107 -17.70 3510 20240806 29.20 5510 -17.70 20250107 4170 8.75 20250102 5510 -17.70 20250107 3510 29.20 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
7 20250306 110518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4525 -15 5 -0.33 186155307 41157 44.01 4535 4590 4500 5900 3180 4540 4523.05 1.11 0 5068 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1920 20.38 1.04 12 0.10 222.00 4336.00 5510 20250107 -17.88 3510 20240806 28.92 5510 -17.88 20250107 4170 8.51 20250102 5510 -17.88 20250107 3510 28.92 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
8 20250306 100519 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4515 -25 5 -0.55 147858680 32668 34.94 4535 4590 4500 5900 3180 4540 4526.10 1.11 0 3299 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1916 20.34 1.04 12 0.08 222.00 4336.00 5510 20250107 -18.06 3510 20240806 28.63 5510 -18.06 20250107 4170 8.27 20250102 5510 -18.06 20250107 3510 28.63 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
9 20250306 090523 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4540 0 3 0.00 28962440 6386 6.83 4535 4540 4535 5900 3180 4540 4535.30 1.11 0 2604 4643 4591 4513 4461 4383 4617 4487 212 1360 500 3260 5 1 42441361 1927 20.45 1.05 12 0.02 222.00 4336.00 5510 20250107 -17.60 3510 20240806 29.34 5510 -17.60 20250107 4170 8.87 20250102 5510 -17.60 20250107 3510 29.34 20240806 2.36 N 053300 500 212 억 471669 N N 0 N 00 N
10 20250305 160515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4540 80 2 1.79 416337889 91987 68.02 4435 4565 4435 5790 3125 4460 4526.02 1.08 0 15352 4583 4521 4468 4406 4353 4495 4380 212 1330 500 3210 5 1 42441361 1927 20.45 1.05 12 0.22 222.00 4336.00 5510 20250107 -17.60 3510 20240806 29.34 5510 -17.60 20250107 4170 8.87 20250102 5510 -17.60 20250107 3510 29.34 20240806 2.33 N 053300 500 212 억 456312 N N 0 N 00 N
11 20250305 150516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4545 85 2 1.91 391761254 86578 64.02 4435 4565 4435 5790 3125 4460 4524.97 1.08 0 15927 4583 4521 4468 4406 4353 4495 4380 212 1330 500 3210 5 1 42441361 1929 20.47 1.05 12 0.20 222.00 4336.00 5510 20250107 -17.51 3510 20240806 29.49 5510 -17.51 20250107 4170 8.99 20250102 5510 -17.51 20250107 3510 29.49 20240806 2.33 N 053300 500 212 억 456312 N N 0 N 00 N
12 20250305 140515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4545 85 2 1.91 354579289 78400 57.97 4435 4565 4435 5790 3125 4460 4522.71 1.08 0 10900 4583 4521 4468 4406 4353 4495 4380 212 1330 500 3210 5 1 42441361 1929 20.47 1.05 12 0.18 222.00 4336.00 5510 20250107 -17.51 3510 20240806 29.49 5510 -17.51 20250107 4170 8.99 20250102 5510 -17.51 20250107 3510 29.49 20240806 2.33 N 053300 500 212 억 456312 N N 0 N 00 N