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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,5,2,0.11,240255735,54556,69.85,4395,4450,4385,5710,3080,4395,4403.92,1.03,0,-1774,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1867,19.82,1.01,12,0.13,222.00,4336.00,5510,20250107,-20.15,3510,20240806,25.36,5510,-20.15,20250107,4170,5.52,20250102,5510,-20.15,20250107,3510,25.36,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,150530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,15,2,0.34,220042040,49961,63.97,4395,4450,4385,5710,3080,4395,4404.28,1.03,0,-871,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1872,19.86,1.02,12,0.12,222.00,4336.00,5510,20250107,-19.96,3510,20240806,25.64,5510,-19.96,20250107,4170,5.76,20250102,5510,-19.96,20250107,3510,25.64,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,140529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,10,2,0.23,126060925,28584,36.60,4395,4450,4395,5710,3080,4395,4410.19,1.03,0,3445,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1870,19.84,1.02,12,0.07,222.00,4336.00,5510,20250107,-20.05,3510,20240806,25.50,5510,-20.05,20250107,4170,5.64,20250102,5510,-20.05,20250107,3510,25.50,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,130530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,5,2,0.11,91888985,20817,26.65,4395,4450,4395,5710,3080,4395,4414.13,1.03,0,3237,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1867,19.82,1.01,12,0.05,222.00,4336.00,5510,20250107,-20.15,3510,20240806,25.36,5510,-20.15,20250107,4170,5.52,20250102,5510,-20.15,20250107,3510,25.36,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,120531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,15,2,0.34,73164090,16561,21.20,4395,4450,4395,5710,3080,4395,4417.85,1.03,0,4220,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1872,19.86,1.02,12,0.04,222.00,4336.00,5510,20250107,-19.96,3510,20240806,25.64,5510,-19.96,20250107,4170,5.76,20250102,5510,-19.96,20250107,3510,25.64,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,110527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,25,2,0.57,63290905,14322,18.34,4395,4450,4395,5710,3080,4395,4419.14,1.03,0,5205,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1876,19.91,1.02,12,0.03,222.00,4336.00,5510,20250107,-19.78,3510,20240806,25.93,5510,-19.78,20250107,4170,6.00,20250102,5510,-19.78,20250107,3510,25.93,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,100529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,20,2,0.46,53589145,12127,15.53,4395,4450,4395,5710,3080,4395,4418.99,1.03,0,5409,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1874,19.89,1.02,12,0.03,222.00,4336.00,5510,20250107,-19.87,3510,20240806,25.78,5510,-19.87,20250107,4170,5.88,20250102,5510,-19.87,20250107,3510,25.78,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250312,090531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,15,2,0.34,4913805,1117,1.43,4395,4410,4395,5710,3080,4395,4399.11,1.03,0,98,4531,4462,4366,4297,4201,4415,4250,212,1315,500,3160,5,1,42441361,1872,19.86,1.02,12,0.00,222.00,4336.00,5510,20250107,-19.96,3510,20240806,25.64,5510,-19.96,20250107,4170,5.76,20250102,5510,-19.96,20250107,3510,25.64,20240806,2.37,N,053300,500,212 억,,437636,N,N,0,N,00,N
20250311,160524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-90,5,-2.01,322660722,73886,172.97,4400,4435,4270,5830,3140,4485,4366.95,1.03,0,-1249,4548,4516,4468,4436,4388,4532,4452,212,1345,500,3220,5,1,42441361,1865,19.80,1.01,12,0.17,222.00,4336.00,5510,20250107,-20.24,3510,20240806,25.21,5510,-20.24,20250107,4170,5.40,20250102,5510,-20.24,20250107,3510,25.21,20240806,2.36,N,053300,500,212 억,,438893,N,N,0,N,00,N
20250311,150527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-95,5,-2.12,305233209,69914,163.67,4400,4435,4270,5830,3140,4485,4365.84,1.03,0,-1907,4548,4516,4468,4436,4388,4532,4452,212,1345,500,3220,5,1,42441361,1863,19.77,1.01,12,0.16,222.00,4336.00,5510,20250107,-20.33,3510,20240806,25.07,5510,-20.33,20250107,4170,5.28,20250102,5510,-20.33,20250107,3510,25.07,20240806,2.36,N,053300,500,212 억,,438893,N,N,0,N,00,N
20250311,140528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-85,5,-1.90,232582294,53381,124.97,4400,4435,4270,5830,3140,4485,4357.02,1.03,0,1697,4548,4516,4468,4436,4388,4532,4452,212,1345,500,3220,5,1,42441361,1867,19.82,1.01,12,0.13,222.00,4336.00,5510,20250107,-20.15,3510,20240806,25.36,5510,-20.15,20250107,4170,5.52,20250102,5510,-20.15,20250107,3510,25.36,20240806,2.36,N,053300,500,212 억,,438893,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 20250312 160530 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 5 2 0.11 240255735 54556 69.85 4395 4450 4385 5710 3080 4395 4403.92 1.03 0 -1774 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1867 19.82 1.01 12 0.13 222.00 4336.00 5510 20250107 -20.15 3510 20240806 25.36 5510 -20.15 20250107 4170 5.52 20250102 5510 -20.15 20250107 3510 25.36 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
3 20250312 150530 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4410 15 2 0.34 220042040 49961 63.97 4395 4450 4385 5710 3080 4395 4404.28 1.03 0 -871 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1872 19.86 1.02 12 0.12 222.00 4336.00 5510 20250107 -19.96 3510 20240806 25.64 5510 -19.96 20250107 4170 5.76 20250102 5510 -19.96 20250107 3510 25.64 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
4 20250312 140529 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 10 2 0.23 126060925 28584 36.60 4395 4450 4395 5710 3080 4395 4410.19 1.03 0 3445 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1870 19.84 1.02 12 0.07 222.00 4336.00 5510 20250107 -20.05 3510 20240806 25.50 5510 -20.05 20250107 4170 5.64 20250102 5510 -20.05 20250107 3510 25.50 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
5 20250312 130530 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 5 2 0.11 91888985 20817 26.65 4395 4450 4395 5710 3080 4395 4414.13 1.03 0 3237 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1867 19.82 1.01 12 0.05 222.00 4336.00 5510 20250107 -20.15 3510 20240806 25.36 5510 -20.15 20250107 4170 5.52 20250102 5510 -20.15 20250107 3510 25.36 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
6 20250312 120531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4410 15 2 0.34 73164090 16561 21.20 4395 4450 4395 5710 3080 4395 4417.85 1.03 0 4220 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1872 19.86 1.02 12 0.04 222.00 4336.00 5510 20250107 -19.96 3510 20240806 25.64 5510 -19.96 20250107 4170 5.76 20250102 5510 -19.96 20250107 3510 25.64 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
7 20250312 110527 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 25 2 0.57 63290905 14322 18.34 4395 4450 4395 5710 3080 4395 4419.14 1.03 0 5205 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1876 19.91 1.02 12 0.03 222.00 4336.00 5510 20250107 -19.78 3510 20240806 25.93 5510 -19.78 20250107 4170 6.00 20250102 5510 -19.78 20250107 3510 25.93 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
8 20250312 100529 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4415 20 2 0.46 53589145 12127 15.53 4395 4450 4395 5710 3080 4395 4418.99 1.03 0 5409 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1874 19.89 1.02 12 0.03 222.00 4336.00 5510 20250107 -19.87 3510 20240806 25.78 5510 -19.87 20250107 4170 5.88 20250102 5510 -19.87 20250107 3510 25.78 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
9 20250312 090531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4410 15 2 0.34 4913805 1117 1.43 4395 4410 4395 5710 3080 4395 4399.11 1.03 0 98 4531 4462 4366 4297 4201 4415 4250 212 1315 500 3160 5 1 42441361 1872 19.86 1.02 12 0.00 222.00 4336.00 5510 20250107 -19.96 3510 20240806 25.64 5510 -19.96 20250107 4170 5.76 20250102 5510 -19.96 20250107 3510 25.64 20240806 2.37 N 053300 500 212 억 437636 N N 0 N 00 N
10 20250311 160524 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -90 5 -2.01 322660722 73886 172.97 4400 4435 4270 5830 3140 4485 4366.95 1.03 0 -1249 4548 4516 4468 4436 4388 4532 4452 212 1345 500 3220 5 1 42441361 1865 19.80 1.01 12 0.17 222.00 4336.00 5510 20250107 -20.24 3510 20240806 25.21 5510 -20.24 20250107 4170 5.40 20250102 5510 -20.24 20250107 3510 25.21 20240806 2.36 N 053300 500 212 억 438893 N N 0 N 00 N
11 20250311 150527 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 -95 5 -2.12 305233209 69914 163.67 4400 4435 4270 5830 3140 4485 4365.84 1.03 0 -1907 4548 4516 4468 4436 4388 4532 4452 212 1345 500 3220 5 1 42441361 1863 19.77 1.01 12 0.16 222.00 4336.00 5510 20250107 -20.33 3510 20240806 25.07 5510 -20.33 20250107 4170 5.28 20250102 5510 -20.33 20250107 3510 25.07 20240806 2.36 N 053300 500 212 억 438893 N N 0 N 00 N
12 20250311 140528 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 -85 5 -1.90 232582294 53381 124.97 4400 4435 4270 5830 3140 4485 4357.02 1.03 0 1697 4548 4516 4468 4436 4388 4532 4452 212 1345 500 3220 5 1 42441361 1867 19.82 1.01 12 0.13 222.00 4336.00 5510 20250107 -20.15 3510 20240806 25.36 5510 -20.15 20250107 4170 5.52 20250102 5510 -20.15 20250107 3510 25.36 20240806 2.36 N 053300 500 212 억 438893 N N 0 N 00 N