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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,-50,5,-1.12,501650958,112244,132.47,4485,4535,4425,5820,3140,4480,4469.36,0.97,0,-2638,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1880,19.95,1.02,12,0.26,222.00,4336.00,5510,20250107,-19.60,3510,20240806,26.21,5510,-19.60,20250107,4170,6.24,20250102,5510,-19.60,20250107,3510,26.21,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,150540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,-50,5,-1.12,457417518,102259,120.68,4485,4535,4425,5820,3140,4480,4473.13,0.97,0,-1080,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1880,19.95,1.02,12,0.24,222.00,4336.00,5510,20250107,-19.60,3510,20240806,26.21,5510,-19.60,20250107,4170,6.24,20250102,5510,-19.60,20250107,3510,26.21,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,140539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,-20,5,-0.45,322877453,72014,84.99,4485,4535,4455,5820,3140,4480,4483.54,0.97,0,1865,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1893,20.09,1.03,12,0.17,222.00,4336.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,4170,6.95,20250102,5510,-19.06,20250107,3510,27.07,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,130538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4465,-15,5,-0.33,296669253,66139,78.06,4485,4535,4460,5820,3140,4480,4485.54,0.97,0,2438,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1895,20.11,1.03,12,0.16,222.00,4336.00,5510,20250107,-18.97,3510,20240806,27.21,5510,-18.97,20250107,4170,7.07,20250102,5510,-18.97,20250107,3510,27.21,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,120538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4485,5,2,0.11,203777348,45353,53.52,4485,4535,4470,5820,3140,4480,4493.14,0.97,0,3348,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1903,20.20,1.03,12,0.11,222.00,4336.00,5510,20250107,-18.60,3510,20240806,27.78,5510,-18.60,20250107,4170,7.55,20250102,5510,-18.60,20250107,3510,27.78,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,110538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,10,2,0.22,129592818,28794,33.98,4485,4535,4475,5820,3140,4480,4500.69,0.97,0,1183,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1906,20.23,1.04,12,0.07,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,100539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,10,2,0.22,99550578,22094,26.07,4485,4535,4485,5820,3140,4480,4505.77,0.97,0,694,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1906,20.23,1.04,12,0.05,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250318,090540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4500,20,2,0.45,26288410,5840,6.89,4485,4520,4485,5820,3140,4480,4501.44,0.97,0,-1970,4593,4536,4508,4451,4423,4522,4437,212,1340,500,3220,5,1,42441361,1910,20.27,1.04,12,0.01,222.00,4336.00,5510,20250107,-18.33,3510,20240806,28.21,5510,-18.33,20250107,4170,7.91,20250102,5510,-18.33,20250107,3510,28.21,20240806,2.34,N,053300,500,212 억,,409828,N,N,0,N,00,N
20250317,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4480,-10,5,-0.22,380760179,84532,155.30,4560,4565,4480,5830,3145,4490,4504.35,1.02,0,-21182,4530,4510,4470,4450,4410,4520,4460,212,1340,500,3230,5,1,42441361,1901,20.18,1.03,12,0.20,222.00,4336.00,5510,20250107,-18.69,3510,20240806,27.64,5510,-18.69,20250107,4170,7.43,20250102,5510,-18.69,20250107,3510,27.64,20240806,2.36,N,053300,500,212 억,,430991,N,N,0,N,00,N
20250317,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,0,3,0.00,351397254,77984,143.27,4560,4565,4480,5830,3145,4490,4506.02,1.02,0,-19792,4530,4510,4470,4450,4410,4520,4460,212,1340,500,3230,5,1,42441361,1906,20.23,1.04,12,0.18,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.36,N,053300,500,212 억,,430991,N,N,0,N,00,N
20250317,140538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,0,3,0.00,325243424,72160,132.57,4560,4565,4480,5830,3145,4490,4507.25,1.02,0,-18085,4530,4510,4470,4450,4410,4520,4460,212,1340,500,3230,5,1,42441361,1906,20.23,1.04,12,0.17,222.00,4336.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,4170,7.67,20250102,5510,-18.51,20250107,3510,27.92,20240806,2.36,N,053300,500,212 억,,430991,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 20250318 160537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4430 -50 5 -1.12 501650958 112244 132.47 4485 4535 4425 5820 3140 4480 4469.36 0.97 0 -2638 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1880 19.95 1.02 12 0.26 222.00 4336.00 5510 20250107 -19.60 3510 20240806 26.21 5510 -19.60 20250107 4170 6.24 20250102 5510 -19.60 20250107 3510 26.21 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
3 20250318 150540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4430 -50 5 -1.12 457417518 102259 120.68 4485 4535 4425 5820 3140 4480 4473.13 0.97 0 -1080 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1880 19.95 1.02 12 0.24 222.00 4336.00 5510 20250107 -19.60 3510 20240806 26.21 5510 -19.60 20250107 4170 6.24 20250102 5510 -19.60 20250107 3510 26.21 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
4 20250318 140539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4460 -20 5 -0.45 322877453 72014 84.99 4485 4535 4455 5820 3140 4480 4483.54 0.97 0 1865 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1893 20.09 1.03 12 0.17 222.00 4336.00 5510 20250107 -19.06 3510 20240806 27.07 5510 -19.06 20250107 4170 6.95 20250102 5510 -19.06 20250107 3510 27.07 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
5 20250318 130538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4465 -15 5 -0.33 296669253 66139 78.06 4485 4535 4460 5820 3140 4480 4485.54 0.97 0 2438 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1895 20.11 1.03 12 0.16 222.00 4336.00 5510 20250107 -18.97 3510 20240806 27.21 5510 -18.97 20250107 4170 7.07 20250102 5510 -18.97 20250107 3510 27.21 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
6 20250318 120538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4485 5 2 0.11 203777348 45353 53.52 4485 4535 4470 5820 3140 4480 4493.14 0.97 0 3348 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1903 20.20 1.03 12 0.11 222.00 4336.00 5510 20250107 -18.60 3510 20240806 27.78 5510 -18.60 20250107 4170 7.55 20250102 5510 -18.60 20250107 3510 27.78 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
7 20250318 110538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4490 10 2 0.22 129592818 28794 33.98 4485 4535 4475 5820 3140 4480 4500.69 0.97 0 1183 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1906 20.23 1.04 12 0.07 222.00 4336.00 5510 20250107 -18.51 3510 20240806 27.92 5510 -18.51 20250107 4170 7.67 20250102 5510 -18.51 20250107 3510 27.92 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
8 20250318 100539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4490 10 2 0.22 99550578 22094 26.07 4485 4535 4485 5820 3140 4480 4505.77 0.97 0 694 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1906 20.23 1.04 12 0.05 222.00 4336.00 5510 20250107 -18.51 3510 20240806 27.92 5510 -18.51 20250107 4170 7.67 20250102 5510 -18.51 20250107 3510 27.92 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
9 20250318 090540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4500 20 2 0.45 26288410 5840 6.89 4485 4520 4485 5820 3140 4480 4501.44 0.97 0 -1970 4593 4536 4508 4451 4423 4522 4437 212 1340 500 3220 5 1 42441361 1910 20.27 1.04 12 0.01 222.00 4336.00 5510 20250107 -18.33 3510 20240806 28.21 5510 -18.33 20250107 4170 7.91 20250102 5510 -18.33 20250107 3510 28.21 20240806 2.34 N 053300 500 212 억 409828 N N 0 N 00 N
10 20250317 160537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4480 -10 5 -0.22 380760179 84532 155.30 4560 4565 4480 5830 3145 4490 4504.35 1.02 0 -21182 4530 4510 4470 4450 4410 4520 4460 212 1340 500 3230 5 1 42441361 1901 20.18 1.03 12 0.20 222.00 4336.00 5510 20250107 -18.69 3510 20240806 27.64 5510 -18.69 20250107 4170 7.43 20250102 5510 -18.69 20250107 3510 27.64 20240806 2.36 N 053300 500 212 억 430991 N N 0 N 00 N
11 20250317 150537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4490 0 3 0.00 351397254 77984 143.27 4560 4565 4480 5830 3145 4490 4506.02 1.02 0 -19792 4530 4510 4470 4450 4410 4520 4460 212 1340 500 3230 5 1 42441361 1906 20.23 1.04 12 0.18 222.00 4336.00 5510 20250107 -18.51 3510 20240806 27.92 5510 -18.51 20250107 4170 7.67 20250102 5510 -18.51 20250107 3510 27.92 20240806 2.36 N 053300 500 212 억 430991 N N 0 N 00 N
12 20250317 140538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4490 0 3 0.00 325243424 72160 132.57 4560 4565 4480 5830 3145 4490 4507.25 1.02 0 -18085 4530 4510 4470 4450 4410 4520 4460 212 1340 500 3230 5 1 42441361 1906 20.23 1.04 12 0.17 222.00 4336.00 5510 20250107 -18.51 3510 20240806 27.92 5510 -18.51 20250107 4170 7.67 20250102 5510 -18.51 20250107 3510 27.92 20240806 2.36 N 053300 500 212 억 430991 N N 0 N 00 N