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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4435,35,2,0.80,529311996,117706,208.15,4400,4565,4400,5720,3080,4400,4496.92,1.03,0,-17940,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1882,19.98,1.02,12,0.28,222.00,4336.00,5510,20250107,-19.51,3510,20240806,26.35,5510,-19.51,20250107,4170,6.35,20250102,5510,-19.51,20250107,3510,26.35,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,150533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4455,55,2,1.25,506181881,112495,198.93,4400,4565,4400,5720,3080,4400,4499.59,1.03,0,-18072,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1891,20.07,1.03,12,0.27,222.00,4336.00,5510,20250107,-19.15,3510,20240806,26.92,5510,-19.15,20250107,4170,6.83,20250102,5510,-19.15,20250107,3510,26.92,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,140532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4475,75,2,1.70,466439061,103573,183.16,4400,4565,4400,5720,3080,4400,4503.48,1.03,0,-18898,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1899,20.16,1.03,12,0.24,222.00,4336.00,5510,20250107,-18.78,3510,20240806,27.49,5510,-18.78,20250107,4170,7.31,20250102,5510,-18.78,20250107,3510,27.49,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,130532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4475,75,2,1.70,420439411,93288,164.97,4400,4565,4400,5720,3080,4400,4506.90,1.03,0,-18000,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1899,20.16,1.03,12,0.22,222.00,4336.00,5510,20250107,-18.78,3510,20240806,27.49,5510,-18.78,20250107,4170,7.31,20250102,5510,-18.78,20250107,3510,27.49,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,120532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4500,100,2,2.27,398792246,88465,156.44,4400,4565,4400,5720,3080,4400,4507.91,1.03,0,-15507,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1910,20.27,1.04,12,0.21,222.00,4336.00,5510,20250107,-18.33,3510,20240806,28.21,5510,-18.33,20250107,4170,7.91,20250102,5510,-18.33,20250107,3510,28.21,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,110531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4520,120,2,2.73,381037216,84525,149.47,4400,4565,4400,5720,3080,4400,4507.98,1.03,0,-12974,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1918,20.36,1.04,12,0.20,222.00,4336.00,5510,20250107,-17.97,3510,20240806,28.77,5510,-17.97,20250107,4170,8.39,20250102,5510,-17.97,20250107,3510,28.77,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,100531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4505,105,2,2.39,245478661,54614,96.58,4400,4545,4400,5720,3080,4400,4494.79,1.03,0,-11894,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1912,20.29,1.04,12,0.13,222.00,4336.00,5510,20250107,-18.24,3510,20240806,28.35,5510,-18.24,20250107,4170,8.03,20250102,5510,-18.24,20250107,3510,28.35,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
20250313,090534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4450,50,2,1.14,35415430,8017,14.18,4400,4470,4400,5720,3080,4400,4417.54,1.03,0,-470,4476,4437,4411,4372,4346,4457,4392,212,1320,500,3160,5,1,42441361,1889,20.05,1.03,12,0.02,222.00,4336.00,5510,20250107,-19.24,3510,20240806,26.78,5510,-19.24,20250107,4170,6.71,20250102,5510,-19.24,20250107,3510,26.78,20240806,2.38,N,053300,500,212 억,,435862,N,N,0,N,00,N
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
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 20250313 160532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4435 35 2 0.80 529311996 117706 208.15 4400 4565 4400 5720 3080 4400 4496.92 1.03 0 -17940 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1882 19.98 1.02 12 0.28 222.00 4336.00 5510 20250107 -19.51 3510 20240806 26.35 5510 -19.51 20250107 4170 6.35 20250102 5510 -19.51 20250107 3510 26.35 20240806 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
3 20250313 150533 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4455 55 2 1.25 506181881 112495 198.93 4400 4565 4400 5720 3080 4400 4499.59 1.03 0 -18072 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1891 20.07 1.03 12 0.27 222.00 4336.00 5510 20250107 -19.15 3510 20240806 26.92 5510 -19.15 20250107 4170 6.83 20250102 5510 -19.15 20250107 3510 26.92 20240806 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
4 20250313 140532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4475 75 2 1.70 466439061 103573 183.16 4400 4565 4400 5720 3080 4400 4503.48 1.03 0 -18898 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1899 20.16 1.03 12 0.24 222.00 4336.00 5510 20250107 -18.78 3510 20240806 27.49 5510 -18.78 20250107 4170 7.31 20250102 5510 -18.78 20250107 3510 27.49 20240806 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
5 20250313 130532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4475 75 2 1.70 420439411 93288 164.97 4400 4565 4400 5720 3080 4400 4506.90 1.03 0 -18000 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1899 20.16 1.03 12 0.22 222.00 4336.00 5510 20250107 -18.78 3510 20240806 27.49 5510 -18.78 20250107 4170 7.31 20250102 5510 -18.78 20250107 3510 27.49 20240806 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
6 20250313 120532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4500 100 2 2.27 398792246 88465 156.44 4400 4565 4400 5720 3080 4400 4507.91 1.03 0 -15507 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1910 20.27 1.04 12 0.21 222.00 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 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
7 20250313 110531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4520 120 2 2.73 381037216 84525 149.47 4400 4565 4400 5720 3080 4400 4507.98 1.03 0 -12974 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1918 20.36 1.04 12 0.20 222.00 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 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
8 20250313 100531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4505 105 2 2.39 245478661 54614 96.58 4400 4545 4400 5720 3080 4400 4494.79 1.03 0 -11894 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1912 20.29 1.04 12 0.13 222.00 4336.00 5510 20250107 -18.24 3510 20240806 28.35 5510 -18.24 20250107 4170 8.03 20250102 5510 -18.24 20250107 3510 28.35 20240806 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
9 20250313 090534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4450 50 2 1.14 35415430 8017 14.18 4400 4470 4400 5720 3080 4400 4417.54 1.03 0 -470 4476 4437 4411 4372 4346 4457 4392 212 1320 500 3160 5 1 42441361 1889 20.05 1.03 12 0.02 222.00 4336.00 5510 20250107 -19.24 3510 20240806 26.78 5510 -19.24 20250107 4170 6.71 20250102 5510 -19.24 20250107 3510 26.78 20240806 2.38 N 053300 500 212 억 435862 N N 0 N 00 N
10 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
11 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
12 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