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
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
20250306,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,300,2,6.24,1980986230,384811,247.55,4800,5300,4765,6250,3370,4810,5147.97,0.28,0,27474,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1011,-340.67,0.84,12,1.94,-15.00,6093.00,5350,20250304,-4.49,3000,20240416,70.33,5350,-4.49,20250304,3225,58.45,20250102,5350,-4.49,20250304,3000,70.33,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,150520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,410,2,8.52,1830698960,355801,228.89,4800,5300,4765,6250,3370,4810,5145.29,0.28,0,28736,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1033,-348.00,0.86,12,1.80,-15.00,6093.00,5350,20250304,-2.43,3000,20240416,74.00,5350,-2.43,20250304,3225,61.86,20250102,5350,-2.43,20250304,3000,74.00,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,480,2,9.98,1620682375,315975,203.27,4800,5300,4765,6250,3370,4810,5129.15,0.28,0,20788,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1047,-352.67,0.87,12,1.60,-15.00,6093.00,5350,20250304,-1.12,3000,20240416,76.33,5350,-1.12,20250304,3225,64.03,20250102,5350,-1.12,20250304,3000,76.33,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,420,2,8.73,1258255170,247083,158.95,4800,5250,4765,6250,3370,4810,5092.44,0.28,0,19150,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1035,-348.67,0.86,12,1.25,-15.00,6093.00,5350,20250304,-2.24,3000,20240416,74.33,5350,-2.24,20250304,3225,62.17,20250102,5350,-2.24,20250304,3000,74.33,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,320,2,6.65,879780565,173771,111.79,4800,5200,4765,6250,3370,4810,5062.87,0.28,0,7277,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1015,-342.00,0.84,12,0.88,-15.00,6093.00,5350,20250304,-4.11,3000,20240416,71.00,5350,-4.11,20250304,3225,59.07,20250102,5350,-4.11,20250304,3000,71.00,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,340,2,7.07,797291180,157747,101.48,4800,5200,4765,6250,3370,4810,5054.24,0.28,0,5592,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,1019,-343.33,0.85,12,0.80,-15.00,6093.00,5350,20250304,-3.74,3000,20240416,71.67,5350,-3.74,20250304,3225,59.69,20250102,5350,-3.74,20250304,3000,71.67,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,210,2,4.37,409677595,82456,53.04,4800,5100,4765,6250,3370,4810,4968.44,0.28,0,2919,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,10,1,19790916,994,-334.67,0.82,12,0.42,-15.00,6093.00,5350,20250304,-6.17,3000,20240416,67.33,5350,-6.17,20250304,3225,55.66,20250102,5350,-6.17,20250304,3000,67.33,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250306,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-35,5,-0.73,20015110,4172,2.68,4800,4835,4765,6250,3370,4810,4797.49,0.28,0,-1004,5163,4986,4843,4666,4523,5075,4755,99,1440,500,3170,5,1,19790916,945,-318.33,0.78,12,0.02,-15.00,6093.00,5350,20250304,-10.75,3000,20240416,59.17,5350,-10.75,20250304,3225,48.06,20250102,5350,-10.75,20250304,3000,59.17,20240416,0.17,N,053350,500,98 억,,54976,N,N,0,N,00,N
20250305,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,110,2,2.34,755688912,155074,12.22,4700,5020,4700,6110,3290,4700,4873.09,0.15,0,24904,5653,5176,4873,4396,4093,5025,4245,99,1410,500,3100,5,1,19790916,952,-320.67,0.79,12,0.78,-15.00,6093.00,5350,20250304,-10.09,3000,20240416,60.33,5350,-10.09,20250304,3225,49.15,20250102,5350,-10.09,20250304,3000,60.33,20240416,0.21,N,053350,500,98 억,,30215,N,N,0,N,00,N
20250305,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,140,2,2.98,726583427,149052,11.74,4700,5020,4700,6110,3290,4700,4874.70,0.15,0,26812,5653,5176,4873,4396,4093,5025,4245,99,1410,500,3100,5,1,19790916,958,-322.67,0.79,12,0.75,-15.00,6093.00,5350,20250304,-9.53,3000,20240416,61.33,5350,-9.53,20250304,3225,50.08,20250102,5350,-9.53,20250304,3000,61.33,20240416,0.21,N,053350,500,98 억,,30215,N,N,0,N,00,N
20250305,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,125,2,2.66,702493457,144060,11.35,4700,5020,4700,6110,3290,4700,4876.39,0.15,0,28437,5653,5176,4873,4396,4093,5025,4245,99,1410,500,3100,5,1,19790916,955,-321.67,0.79,12,0.73,-15.00,6093.00,5350,20250304,-9.81,3000,20240416,60.83,5350,-9.81,20250304,3225,49.61,20250102,5350,-9.81,20250304,3000,60.83,20240416,0.21,N,053350,500,98 억,,30215,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 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 300 2 6.24 1980986230 384811 247.55 4800 5300 4765 6250 3370 4810 5147.97 0.28 0 27474 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 1011 -340.67 0.84 12 1.94 -15.00 6093.00 5350 20250304 -4.49 3000 20240416 70.33 5350 -4.49 20250304 3225 58.45 20250102 5350 -4.49 20250304 3000 70.33 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
3 20250306 150520 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 410 2 8.52 1830698960 355801 228.89 4800 5300 4765 6250 3370 4810 5145.29 0.28 0 28736 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 1033 -348.00 0.86 12 1.80 -15.00 6093.00 5350 20250304 -2.43 3000 20240416 74.00 5350 -2.43 20250304 3225 61.86 20250102 5350 -2.43 20250304 3000 74.00 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
4 20250306 140519 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 480 2 9.98 1620682375 315975 203.27 4800 5300 4765 6250 3370 4810 5129.15 0.28 0 20788 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 1047 -352.67 0.87 12 1.60 -15.00 6093.00 5350 20250304 -1.12 3000 20240416 76.33 5350 -1.12 20250304 3225 64.03 20250102 5350 -1.12 20250304 3000 76.33 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
5 20250306 130520 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 420 2 8.73 1258255170 247083 158.95 4800 5250 4765 6250 3370 4810 5092.44 0.28 0 19150 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 1035 -348.67 0.86 12 1.25 -15.00 6093.00 5350 20250304 -2.24 3000 20240416 74.33 5350 -2.24 20250304 3225 62.17 20250102 5350 -2.24 20250304 3000 74.33 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
6 20250306 120520 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 320 2 6.65 879780565 173771 111.79 4800 5200 4765 6250 3370 4810 5062.87 0.28 0 7277 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 1015 -342.00 0.84 12 0.88 -15.00 6093.00 5350 20250304 -4.11 3000 20240416 71.00 5350 -4.11 20250304 3225 59.07 20250102 5350 -4.11 20250304 3000 71.00 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
7 20250306 110518 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 340 2 7.07 797291180 157747 101.48 4800 5200 4765 6250 3370 4810 5054.24 0.28 0 5592 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 1019 -343.33 0.85 12 0.80 -15.00 6093.00 5350 20250304 -3.74 3000 20240416 71.67 5350 -3.74 20250304 3225 59.69 20250102 5350 -3.74 20250304 3000 71.67 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
8 20250306 100520 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 210 2 4.37 409677595 82456 53.04 4800 5100 4765 6250 3370 4810 4968.44 0.28 0 2919 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 10 1 19790916 994 -334.67 0.82 12 0.42 -15.00 6093.00 5350 20250304 -6.17 3000 20240416 67.33 5350 -6.17 20250304 3225 55.66 20250102 5350 -6.17 20250304 3000 67.33 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
9 20250306 090523 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -35 5 -0.73 20015110 4172 2.68 4800 4835 4765 6250 3370 4810 4797.49 0.28 0 -1004 5163 4986 4843 4666 4523 5075 4755 99 1440 500 3170 5 1 19790916 945 -318.33 0.78 12 0.02 -15.00 6093.00 5350 20250304 -10.75 3000 20240416 59.17 5350 -10.75 20250304 3225 48.06 20250102 5350 -10.75 20250304 3000 59.17 20240416 0.17 N 053350 500 98 억 54976 N N 0 N 00 N
10 20250305 160515 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 110 2 2.34 755688912 155074 12.22 4700 5020 4700 6110 3290 4700 4873.09 0.15 0 24904 5653 5176 4873 4396 4093 5025 4245 99 1410 500 3100 5 1 19790916 952 -320.67 0.79 12 0.78 -15.00 6093.00 5350 20250304 -10.09 3000 20240416 60.33 5350 -10.09 20250304 3225 49.15 20250102 5350 -10.09 20250304 3000 60.33 20240416 0.21 N 053350 500 98 억 30215 N N 0 N 00 N
11 20250305 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 140 2 2.98 726583427 149052 11.74 4700 5020 4700 6110 3290 4700 4874.70 0.15 0 26812 5653 5176 4873 4396 4093 5025 4245 99 1410 500 3100 5 1 19790916 958 -322.67 0.79 12 0.75 -15.00 6093.00 5350 20250304 -9.53 3000 20240416 61.33 5350 -9.53 20250304 3225 50.08 20250102 5350 -9.53 20250304 3000 61.33 20240416 0.21 N 053350 500 98 억 30215 N N 0 N 00 N
12 20250305 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 125 2 2.66 702493457 144060 11.35 4700 5020 4700 6110 3290 4700 4876.39 0.15 0 28437 5653 5176 4873 4396 4093 5025 4245 99 1410 500 3100 5 1 19790916 955 -321.67 0.79 12 0.73 -15.00 6093.00 5350 20250304 -9.81 3000 20240416 60.83 5350 -9.81 20250304 3225 49.61 20250102 5350 -9.81 20250304 3000 60.83 20240416 0.21 N 053350 500 98 억 30215 N N 0 N 00 N