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
054920/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
20250312,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,15,2,0.55,110200015,39872,25.58,2755,2815,2720,3560,1920,2740,2763.87,2.30,0,2688,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,777,86.09,0.52,12,0.14,32.00,5345.00,4000,20240228,-31.12,2135,20240805,29.04,3690,-25.34,20250106,2700,2.04,20250311,3895,-29.27,20240514,2135,29.04,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,10,2,0.36,107992870,39070,25.07,2755,2815,2720,3560,1920,2740,2764.09,2.30,0,2544,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,776,85.94,0.51,12,0.14,32.00,5345.00,4000,20240228,-31.25,2135,20240805,28.81,3690,-25.47,20250106,2700,1.85,20250311,3895,-29.40,20240514,2135,28.81,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,140536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,25,2,0.91,94546040,34169,21.92,2755,2815,2735,3560,1920,2740,2767.01,2.30,0,1855,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,780,86.41,0.52,12,0.12,32.00,5345.00,4000,20240228,-30.88,2135,20240805,29.51,3690,-25.07,20250106,2700,2.41,20250311,3895,-29.01,20240514,2135,29.51,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,130537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,30,2,1.09,79195875,28599,18.35,2755,2815,2735,3560,1920,2740,2769.18,2.30,0,-302,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,782,86.56,0.52,12,0.10,32.00,5345.00,4000,20240228,-30.75,2135,20240805,29.74,3690,-24.93,20250106,2700,2.59,20250311,3895,-28.88,20240514,2135,29.74,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,120539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,40,2,1.46,48820290,17639,11.32,2755,2815,2735,3560,1920,2740,2767.75,2.30,0,-64,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,784,86.88,0.52,12,0.06,32.00,5345.00,4000,20240228,-30.50,2135,20240805,30.21,3690,-24.66,20250106,2700,2.96,20250311,3895,-28.63,20240514,2135,30.21,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,55,2,2.01,33026445,11923,7.65,2755,2815,2735,3560,1920,2740,2769.98,2.30,0,209,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,789,87.34,0.52,12,0.04,32.00,5345.00,4000,20240228,-30.13,2135,20240805,30.91,3690,-24.25,20250106,2700,3.52,20250311,3895,-28.24,20240514,2135,30.91,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,20,2,0.73,25160375,9107,5.84,2755,2785,2735,3560,1920,2740,2762.75,2.30,0,1089,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,779,86.25,0.52,12,0.03,32.00,5345.00,4000,20240228,-31.00,2135,20240805,29.27,3690,-25.20,20250106,2700,2.22,20250311,3895,-29.14,20240514,2135,29.27,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250312,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,40,2,1.46,6881035,2484,1.59,2755,2780,2755,3560,1920,2740,2770.14,2.30,0,-1848,2826,2782,2741,2697,2656,2762,2677,141,820,500,1750,5,1,28217081,784,86.88,0.52,12,0.01,32.00,5345.00,4000,20240228,-30.50,2135,20240805,30.21,3690,-24.66,20250106,2700,2.96,20250311,3895,-28.63,20240514,2135,30.21,20240805,1.29,N,054920,500,141 억,,650201,N,N,0,N,00,N
20250311,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-65,5,-2.32,425002421,155654,422.26,2750,2785,2700,3645,1965,2805,2730.39,2.24,0,2478,2908,2856,2818,2766,2728,2882,2792,141,840,500,1790,5,1,28217081,773,85.62,0.51,12,0.55,32.00,5345.00,4035,20240227,-32.09,2135,20240805,28.34,3690,-25.75,20250106,2700,1.48,20250311,3895,-29.65,20240514,2135,28.34,20240805,1.39,N,054920,500,141 억,,631469,N,N,0,N,00,N
20250311,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-55,5,-1.96,420734746,154097,418.04,2750,2785,2700,3645,1965,2805,2730.32,2.24,0,2472,2908,2856,2818,2766,2728,2882,2792,141,840,500,1790,5,1,28217081,776,85.94,0.51,12,0.55,32.00,5345.00,4035,20240227,-31.85,2135,20240805,28.81,3690,-25.47,20250106,2700,1.85,20250311,3895,-29.40,20240514,2135,28.81,20240805,1.39,N,054920,500,141 억,,631469,N,N,0,N,00,N
20250311,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-40,5,-1.43,397787569,145712,395.29,2750,2785,2700,3645,1965,2805,2729.96,2.24,0,1402,2908,2856,2818,2766,2728,2882,2792,141,840,500,1790,5,1,28217081,780,86.41,0.52,12,0.52,32.00,5345.00,4035,20240227,-31.47,2135,20240805,29.51,3690,-25.07,20250106,2700,2.41,20250311,3895,-29.01,20240514,2135,29.51,20240805,1.39,N,054920,500,141 억,,631469,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 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 15 2 0.55 110200015 39872 25.58 2755 2815 2720 3560 1920 2740 2763.87 2.30 0 2688 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 777 86.09 0.52 12 0.14 32.00 5345.00 4000 20240228 -31.12 2135 20240805 29.04 3690 -25.34 20250106 2700 2.04 20250311 3895 -29.27 20240514 2135 29.04 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
3 20250312 150537 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 10 2 0.36 107992870 39070 25.07 2755 2815 2720 3560 1920 2740 2764.09 2.30 0 2544 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 776 85.94 0.51 12 0.14 32.00 5345.00 4000 20240228 -31.25 2135 20240805 28.81 3690 -25.47 20250106 2700 1.85 20250311 3895 -29.40 20240514 2135 28.81 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
4 20250312 140536 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 25 2 0.91 94546040 34169 21.92 2755 2815 2735 3560 1920 2740 2767.01 2.30 0 1855 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 780 86.41 0.52 12 0.12 32.00 5345.00 4000 20240228 -30.88 2135 20240805 29.51 3690 -25.07 20250106 2700 2.41 20250311 3895 -29.01 20240514 2135 29.51 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
5 20250312 130537 57 100.00 KOSDAQ IT 서비스 N N N N N 2770 30 2 1.09 79195875 28599 18.35 2755 2815 2735 3560 1920 2740 2769.18 2.30 0 -302 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 782 86.56 0.52 12 0.10 32.00 5345.00 4000 20240228 -30.75 2135 20240805 29.74 3690 -24.93 20250106 2700 2.59 20250311 3895 -28.88 20240514 2135 29.74 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
6 20250312 120539 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 40 2 1.46 48820290 17639 11.32 2755 2815 2735 3560 1920 2740 2767.75 2.30 0 -64 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 784 86.88 0.52 12 0.06 32.00 5345.00 4000 20240228 -30.50 2135 20240805 30.21 3690 -24.66 20250106 2700 2.96 20250311 3895 -28.63 20240514 2135 30.21 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
7 20250312 110534 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 55 2 2.01 33026445 11923 7.65 2755 2815 2735 3560 1920 2740 2769.98 2.30 0 209 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 789 87.34 0.52 12 0.04 32.00 5345.00 4000 20240228 -30.13 2135 20240805 30.91 3690 -24.25 20250106 2700 3.52 20250311 3895 -28.24 20240514 2135 30.91 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
8 20250312 100537 57 100.00 KOSDAQ IT 서비스 N N N N N 2760 20 2 0.73 25160375 9107 5.84 2755 2785 2735 3560 1920 2740 2762.75 2.30 0 1089 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 779 86.25 0.52 12 0.03 32.00 5345.00 4000 20240228 -31.00 2135 20240805 29.27 3690 -25.20 20250106 2700 2.22 20250311 3895 -29.14 20240514 2135 29.27 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
9 20250312 090538 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 40 2 1.46 6881035 2484 1.59 2755 2780 2755 3560 1920 2740 2770.14 2.30 0 -1848 2826 2782 2741 2697 2656 2762 2677 141 820 500 1750 5 1 28217081 784 86.88 0.52 12 0.01 32.00 5345.00 4000 20240228 -30.50 2135 20240805 30.21 3690 -24.66 20250106 2700 2.96 20250311 3895 -28.63 20240514 2135 30.21 20240805 1.29 N 054920 500 141 억 650201 N N 0 N 00 N
10 20250311 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 -65 5 -2.32 425002421 155654 422.26 2750 2785 2700 3645 1965 2805 2730.39 2.24 0 2478 2908 2856 2818 2766 2728 2882 2792 141 840 500 1790 5 1 28217081 773 85.62 0.51 12 0.55 32.00 5345.00 4035 20240227 -32.09 2135 20240805 28.34 3690 -25.75 20250106 2700 1.48 20250311 3895 -29.65 20240514 2135 28.34 20240805 1.39 N 054920 500 141 억 631469 N N 0 N 00 N
11 20250311 150535 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -55 5 -1.96 420734746 154097 418.04 2750 2785 2700 3645 1965 2805 2730.32 2.24 0 2472 2908 2856 2818 2766 2728 2882 2792 141 840 500 1790 5 1 28217081 776 85.94 0.51 12 0.55 32.00 5345.00 4035 20240227 -31.85 2135 20240805 28.81 3690 -25.47 20250106 2700 1.85 20250311 3895 -29.40 20240514 2135 28.81 20240805 1.39 N 054920 500 141 억 631469 N N 0 N 00 N
12 20250311 140535 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 -40 5 -1.43 397787569 145712 395.29 2750 2785 2700 3645 1965 2805 2729.96 2.24 0 1402 2908 2856 2818 2766 2728 2882 2792 141 840 500 1790 5 1 28217081 780 86.41 0.52 12 0.52 32.00 5345.00 4035 20240227 -31.47 2135 20240805 29.51 3690 -25.07 20250106 2700 2.41 20250311 3895 -29.01 20240514 2135 29.51 20240805 1.39 N 054920 500 141 억 631469 N N 0 N 00 N