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
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
20250321,160558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4300,-10,5,-0.23,327438709,76550,96.43,4295,4320,4245,5600,3020,4310,4277.45,0.93,0,5396,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1825,16.29,0.94,12,0.18,264.00,4596.00,5510,20250107,-21.96,3510,20240806,22.51,5510,-21.96,20250107,4170,3.12,20250102,5510,-21.96,20250107,3510,22.51,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,150542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4280,-30,5,-0.70,290627424,67938,85.58,4295,4320,4245,5600,3020,4310,4277.83,0.93,0,5685,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1816,16.21,0.93,12,0.16,264.00,4596.00,5510,20250107,-22.32,3510,20240806,21.94,5510,-22.32,20250107,4170,2.64,20250102,5510,-22.32,20250107,3510,21.94,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,140542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4300,-10,5,-0.23,239011964,55860,70.37,4295,4320,4245,5600,3020,4310,4278.77,0.93,0,4908,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1825,16.29,0.94,12,0.13,264.00,4596.00,5510,20250107,-21.96,3510,20240806,22.51,5510,-21.96,20250107,4170,3.12,20250102,5510,-21.96,20250107,3510,22.51,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,130543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4305,-5,5,-0.12,181066494,42382,53.39,4295,4320,4245,5600,3020,4310,4272.25,0.93,0,5988,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1827,16.31,0.94,12,0.10,264.00,4596.00,5510,20250107,-21.87,3510,20240806,22.65,5510,-21.87,20250107,4170,3.24,20250102,5510,-21.87,20250107,3510,22.65,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,120543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4305,-5,5,-0.12,174464164,40848,51.46,4295,4320,4245,5600,3020,4310,4271.06,0.93,0,5932,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1827,16.31,0.94,12,0.10,264.00,4596.00,5510,20250107,-21.87,3510,20240806,22.65,5510,-21.87,20250107,4170,3.24,20250102,5510,-21.87,20250107,3510,22.65,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,110543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4290,-20,5,-0.46,143674300,33686,42.43,4295,4320,4245,5600,3020,4310,4265.10,0.93,0,1404,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1821,16.25,0.93,12,0.08,264.00,4596.00,5510,20250107,-22.14,3510,20240806,22.22,5510,-22.14,20250107,4170,2.88,20250102,5510,-22.14,20250107,3510,22.22,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,100543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4275,-35,5,-0.81,94108545,22049,27.78,4295,4320,4245,5600,3020,4310,4268.15,0.93,0,-2557,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1814,16.19,0.93,12,0.05,264.00,4596.00,5510,20250107,-22.41,3510,20240806,21.79,5510,-22.41,20250107,4170,2.52,20250102,5510,-22.41,20250107,3510,21.79,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250321,090545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4305,-5,5,-0.12,17798625,4145,5.22,4295,4320,4280,5600,3020,4310,4294.00,0.93,0,406,4470,4390,4350,4270,4230,4370,4250,212,1290,500,3100,5,1,42441361,1827,16.31,0.94,12,0.01,264.00,4596.00,5510,20250107,-21.87,3510,20240806,22.65,5510,-21.87,20250107,4170,3.24,20250102,5510,-21.87,20250107,3510,22.65,20240806,2.36,N,053300,500,212 억,,394607,N,N,0,N,00,N
20250320,160836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4310,-85,5,-1.93,338067435,77935,104.63,4395,4430,4310,5710,3080,4395,4338.26,0.95,0,-13527,4498,4446,4408,4356,4318,4427,4337,212,1315,500,3160,5,1,42441361,1829,19.41,0.99,12,0.18,222.00,4336.00,5510,20250107,-21.78,3510,20240806,22.79,5510,-21.78,20250107,4170,3.36,20250102,5510,-21.78,20250107,3510,22.79,20240806,2.36,N,053300,500,212 억,,405134,N,N,0,N,00,N
20250320,150542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4330,-65,5,-1.48,297852800,68610,92.11,4395,4430,4320,5710,3080,4395,4341.24,0.95,0,-12156,4498,4446,4408,4356,4318,4427,4337,212,1315,500,3160,5,1,42441361,1838,19.50,1.00,12,0.16,222.00,4336.00,5510,20250107,-21.42,3510,20240806,23.36,5510,-21.42,20250107,4170,3.84,20250102,5510,-21.42,20250107,3510,23.36,20240806,2.36,N,053300,500,212 억,,405134,N,N,0,N,00,N
20250320,140544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4325,-70,5,-1.59,267034470,61482,82.54,4395,4430,4320,5710,3080,4395,4343.30,0.95,0,-11873,4498,4446,4408,4356,4318,4427,4337,212,1315,500,3160,5,1,42441361,1836,19.48,1.00,12,0.14,222.00,4336.00,5510,20250107,-21.51,3510,20240806,23.22,5510,-21.51,20250107,4170,3.72,20250102,5510,-21.51,20250107,3510,23.22,20240806,2.36,N,053300,500,212 억,,405134,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 160558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4300 -10 5 -0.23 327438709 76550 96.43 4295 4320 4245 5600 3020 4310 4277.45 0.93 0 5396 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1825 16.29 0.94 12 0.18 264.00 4596.00 5510 20250107 -21.96 3510 20240806 22.51 5510 -21.96 20250107 4170 3.12 20250102 5510 -21.96 20250107 3510 22.51 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
3 20250321 150542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4280 -30 5 -0.70 290627424 67938 85.58 4295 4320 4245 5600 3020 4310 4277.83 0.93 0 5685 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1816 16.21 0.93 12 0.16 264.00 4596.00 5510 20250107 -22.32 3510 20240806 21.94 5510 -22.32 20250107 4170 2.64 20250102 5510 -22.32 20250107 3510 21.94 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
4 20250321 140542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4300 -10 5 -0.23 239011964 55860 70.37 4295 4320 4245 5600 3020 4310 4278.77 0.93 0 4908 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1825 16.29 0.94 12 0.13 264.00 4596.00 5510 20250107 -21.96 3510 20240806 22.51 5510 -21.96 20250107 4170 3.12 20250102 5510 -21.96 20250107 3510 22.51 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
5 20250321 130543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4305 -5 5 -0.12 181066494 42382 53.39 4295 4320 4245 5600 3020 4310 4272.25 0.93 0 5988 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1827 16.31 0.94 12 0.10 264.00 4596.00 5510 20250107 -21.87 3510 20240806 22.65 5510 -21.87 20250107 4170 3.24 20250102 5510 -21.87 20250107 3510 22.65 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
6 20250321 120543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4305 -5 5 -0.12 174464164 40848 51.46 4295 4320 4245 5600 3020 4310 4271.06 0.93 0 5932 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1827 16.31 0.94 12 0.10 264.00 4596.00 5510 20250107 -21.87 3510 20240806 22.65 5510 -21.87 20250107 4170 3.24 20250102 5510 -21.87 20250107 3510 22.65 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
7 20250321 110543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4290 -20 5 -0.46 143674300 33686 42.43 4295 4320 4245 5600 3020 4310 4265.10 0.93 0 1404 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1821 16.25 0.93 12 0.08 264.00 4596.00 5510 20250107 -22.14 3510 20240806 22.22 5510 -22.14 20250107 4170 2.88 20250102 5510 -22.14 20250107 3510 22.22 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
8 20250321 100543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4275 -35 5 -0.81 94108545 22049 27.78 4295 4320 4245 5600 3020 4310 4268.15 0.93 0 -2557 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1814 16.19 0.93 12 0.05 264.00 4596.00 5510 20250107 -22.41 3510 20240806 21.79 5510 -22.41 20250107 4170 2.52 20250102 5510 -22.41 20250107 3510 21.79 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
9 20250321 090545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4305 -5 5 -0.12 17798625 4145 5.22 4295 4320 4280 5600 3020 4310 4294.00 0.93 0 406 4470 4390 4350 4270 4230 4370 4250 212 1290 500 3100 5 1 42441361 1827 16.31 0.94 12 0.01 264.00 4596.00 5510 20250107 -21.87 3510 20240806 22.65 5510 -21.87 20250107 4170 3.24 20250102 5510 -21.87 20250107 3510 22.65 20240806 2.36 N 053300 500 212 억 394607 N N 0 N 00 N
10 20250320 160836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4310 -85 5 -1.93 338067435 77935 104.63 4395 4430 4310 5710 3080 4395 4338.26 0.95 0 -13527 4498 4446 4408 4356 4318 4427 4337 212 1315 500 3160 5 1 42441361 1829 19.41 0.99 12 0.18 222.00 4336.00 5510 20250107 -21.78 3510 20240806 22.79 5510 -21.78 20250107 4170 3.36 20250102 5510 -21.78 20250107 3510 22.79 20240806 2.36 N 053300 500 212 억 405134 N N 0 N 00 N
11 20250320 150542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4330 -65 5 -1.48 297852800 68610 92.11 4395 4430 4320 5710 3080 4395 4341.24 0.95 0 -12156 4498 4446 4408 4356 4318 4427 4337 212 1315 500 3160 5 1 42441361 1838 19.50 1.00 12 0.16 222.00 4336.00 5510 20250107 -21.42 3510 20240806 23.36 5510 -21.42 20250107 4170 3.84 20250102 5510 -21.42 20250107 3510 23.36 20240806 2.36 N 053300 500 212 억 405134 N N 0 N 00 N
12 20250320 140544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4325 -70 5 -1.59 267034470 61482 82.54 4395 4430 4320 5710 3080 4395 4343.30 0.95 0 -11873 4498 4446 4408 4356 4318 4427 4337 212 1315 500 3160 5 1 42441361 1836 19.48 1.00 12 0.14 222.00 4336.00 5510 20250107 -21.51 3510 20240806 23.22 5510 -21.51 20250107 4170 3.72 20250102 5510 -21.51 20250107 3510 23.22 20240806 2.36 N 053300 500 212 억 405134 N N 0 N 00 N