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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-10,5,-0.34,233864707,80735,215.70,2900,2930,2870,3770,2030,2900,2896.69,2.12,0,2412,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,815,90.31,0.54,12,0.29,32.00,5345.00,4220,20240222,-31.52,2135,20240805,35.36,3690,-21.68,20250106,2780,3.96,20250304,3895,-25.80,20240514,2135,35.36,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,5,2,0.17,208060107,71840,191.94,2900,2930,2870,3770,2030,2900,2896.15,2.12,0,4291,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,820,90.78,0.54,12,0.25,32.00,5345.00,4220,20240222,-31.16,2135,20240805,36.07,3690,-21.27,20250106,2780,4.50,20250304,3895,-25.42,20240514,2135,36.07,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,20,2,0.69,182436060,63024,168.38,2900,2930,2870,3770,2030,2900,2894.69,2.12,0,5359,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,824,91.25,0.55,12,0.22,32.00,5345.00,4220,20240222,-30.81,2135,20240805,36.77,3690,-20.87,20250106,2780,5.04,20250304,3895,-25.03,20240514,2135,36.77,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,130527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-5,5,-0.17,131795030,45603,121.84,2900,2930,2870,3770,2030,2900,2890.01,2.12,0,-6289,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,817,90.47,0.54,12,0.16,32.00,5345.00,4220,20240222,-31.40,2135,20240805,35.60,3690,-21.54,20250106,2780,4.14,20250304,3895,-25.67,20240514,2135,35.60,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,10,2,0.34,104865015,36313,97.02,2900,2930,2870,3770,2030,2900,2887.74,2.12,0,-2378,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,821,90.94,0.54,12,0.13,32.00,5345.00,4220,20240222,-31.04,2135,20240805,36.30,3690,-21.14,20250106,2780,4.68,20250304,3895,-25.29,20240514,2135,36.30,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,110525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,5,2,0.17,85924515,29811,79.65,2900,2915,2870,3770,2030,2900,2882.19,2.12,0,-2276,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,820,90.78,0.54,12,0.11,32.00,5345.00,4220,20240222,-31.16,2135,20240805,36.07,3690,-21.27,20250106,2780,4.50,20250304,3895,-25.42,20240514,2135,36.07,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-10,5,-0.34,68141915,23644,63.17,2900,2915,2870,3770,2030,2900,2881.84,2.12,0,-4478,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,815,90.31,0.54,12,0.08,32.00,5345.00,4220,20240222,-31.52,2135,20240805,35.36,3690,-21.68,20250106,2780,3.96,20250304,3895,-25.80,20240514,2135,35.36,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250306,090530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-25,5,-0.86,34155715,11867,31.71,2900,2915,2870,3770,2030,2900,2877.84,2.12,0,1820,2960,2930,2880,2850,2800,2945,2865,141,870,500,1850,5,1,28217081,811,89.84,0.54,12,0.04,32.00,5345.00,4220,20240222,-31.87,2135,20240805,34.66,3690,-22.09,20250106,2780,3.42,20250304,3895,-26.19,20240514,2135,34.66,20240805,1.45,N,054920,500,141 억,,599584,N,N,0,N,00,N
20250305,160522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,80,2,2.84,106296650,37028,28.52,2830,2910,2830,3665,1975,2820,2870.71,2.13,0,40,2933,2876,2828,2771,2723,2852,2747,141,845,500,1800,5,1,28217081,818,90.62,0.54,12,0.13,32.00,5345.00,4235,20240221,-31.52,2135,20240805,35.83,3690,-21.41,20250106,2780,4.32,20250304,3895,-25.55,20240514,2135,35.83,20240805,1.46,N,054920,500,141 억,,600036,N,N,0,N,00,N
20250305,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,85,2,3.01,101318600,35310,27.19,2830,2910,2830,3665,1975,2820,2869.40,2.13,0,781,2933,2876,2828,2771,2723,2852,2747,141,845,500,1800,5,1,28217081,820,90.78,0.54,12,0.13,32.00,5345.00,4235,20240221,-31.40,2135,20240805,36.07,3690,-21.27,20250106,2780,4.50,20250304,3895,-25.42,20240514,2135,36.07,20240805,1.46,N,054920,500,141 억,,600036,N,N,0,N,00,N
20250305,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,65,2,2.30,75691550,26463,20.38,2830,2890,2830,3665,1975,2820,2860.28,2.13,0,-296,2933,2876,2828,2771,2723,2852,2747,141,845,500,1800,5,1,28217081,814,90.16,0.54,12,0.09,32.00,5345.00,4235,20240221,-31.88,2135,20240805,35.13,3690,-21.82,20250106,2780,3.78,20250304,3895,-25.93,20240514,2135,35.13,20240805,1.46,N,054920,500,141 억,,600036,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 20250306 160528 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -10 5 -0.34 233864707 80735 215.70 2900 2930 2870 3770 2030 2900 2896.69 2.12 0 2412 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 815 90.31 0.54 12 0.29 32.00 5345.00 4220 20240222 -31.52 2135 20240805 35.36 3690 -21.68 20250106 2780 3.96 20250304 3895 -25.80 20240514 2135 35.36 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
3 20250306 150527 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 5 2 0.17 208060107 71840 191.94 2900 2930 2870 3770 2030 2900 2896.15 2.12 0 4291 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 820 90.78 0.54 12 0.25 32.00 5345.00 4220 20240222 -31.16 2135 20240805 36.07 3690 -21.27 20250106 2780 4.50 20250304 3895 -25.42 20240514 2135 36.07 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
4 20250306 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 20 2 0.69 182436060 63024 168.38 2900 2930 2870 3770 2030 2900 2894.69 2.12 0 5359 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 824 91.25 0.55 12 0.22 32.00 5345.00 4220 20240222 -30.81 2135 20240805 36.77 3690 -20.87 20250106 2780 5.04 20250304 3895 -25.03 20240514 2135 36.77 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
5 20250306 130527 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -5 5 -0.17 131795030 45603 121.84 2900 2930 2870 3770 2030 2900 2890.01 2.12 0 -6289 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 817 90.47 0.54 12 0.16 32.00 5345.00 4220 20240222 -31.40 2135 20240805 35.60 3690 -21.54 20250106 2780 4.14 20250304 3895 -25.67 20240514 2135 35.60 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
6 20250306 120527 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 10 2 0.34 104865015 36313 97.02 2900 2930 2870 3770 2030 2900 2887.74 2.12 0 -2378 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 821 90.94 0.54 12 0.13 32.00 5345.00 4220 20240222 -31.04 2135 20240805 36.30 3690 -21.14 20250106 2780 4.68 20250304 3895 -25.29 20240514 2135 36.30 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
7 20250306 110525 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 5 2 0.17 85924515 29811 79.65 2900 2915 2870 3770 2030 2900 2882.19 2.12 0 -2276 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 820 90.78 0.54 12 0.11 32.00 5345.00 4220 20240222 -31.16 2135 20240805 36.07 3690 -21.27 20250106 2780 4.50 20250304 3895 -25.42 20240514 2135 36.07 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
8 20250306 100526 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -10 5 -0.34 68141915 23644 63.17 2900 2915 2870 3770 2030 2900 2881.84 2.12 0 -4478 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 815 90.31 0.54 12 0.08 32.00 5345.00 4220 20240222 -31.52 2135 20240805 35.36 3690 -21.68 20250106 2780 3.96 20250304 3895 -25.80 20240514 2135 35.36 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
9 20250306 090530 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 -25 5 -0.86 34155715 11867 31.71 2900 2915 2870 3770 2030 2900 2877.84 2.12 0 1820 2960 2930 2880 2850 2800 2945 2865 141 870 500 1850 5 1 28217081 811 89.84 0.54 12 0.04 32.00 5345.00 4220 20240222 -31.87 2135 20240805 34.66 3690 -22.09 20250106 2780 3.42 20250304 3895 -26.19 20240514 2135 34.66 20240805 1.45 N 054920 500 141 억 599584 N N 0 N 00 N
10 20250305 160522 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 80 2 2.84 106296650 37028 28.52 2830 2910 2830 3665 1975 2820 2870.71 2.13 0 40 2933 2876 2828 2771 2723 2852 2747 141 845 500 1800 5 1 28217081 818 90.62 0.54 12 0.13 32.00 5345.00 4235 20240221 -31.52 2135 20240805 35.83 3690 -21.41 20250106 2780 4.32 20250304 3895 -25.55 20240514 2135 35.83 20240805 1.46 N 054920 500 141 억 600036 N N 0 N 00 N
11 20250305 150523 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 85 2 3.01 101318600 35310 27.19 2830 2910 2830 3665 1975 2820 2869.40 2.13 0 781 2933 2876 2828 2771 2723 2852 2747 141 845 500 1800 5 1 28217081 820 90.78 0.54 12 0.13 32.00 5345.00 4235 20240221 -31.40 2135 20240805 36.07 3690 -21.27 20250106 2780 4.50 20250304 3895 -25.42 20240514 2135 36.07 20240805 1.46 N 054920 500 141 억 600036 N N 0 N 00 N
12 20250305 140522 57 100.00 KOSDAQ IT 서비스 N N N N N 2885 65 2 2.30 75691550 26463 20.38 2830 2890 2830 3665 1975 2820 2860.28 2.13 0 -296 2933 2876 2828 2771 2723 2852 2747 141 845 500 1800 5 1 28217081 814 90.16 0.54 12 0.09 32.00 5345.00 4235 20240221 -31.88 2135 20240805 35.13 3690 -21.82 20250106 2780 3.78 20250304 3895 -25.93 20240514 2135 35.13 20240805 1.46 N 054920 500 141 억 600036 N N 0 N 00 N