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
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
20250313,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,35,2,1.27,328212286,115107,286.48,2770,2935,2770,3580,1930,2755,2851.38,2.31,0,-17426,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,787,87.19,0.52,12,0.41,32.00,5345.00,3940,20240304,-29.19,2135,20240805,30.68,3690,-24.39,20250106,2700,3.33,20250311,3895,-28.37,20240514,2135,30.68,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,70,2,2.54,315446506,110542,275.12,2770,2935,2770,3580,1930,2755,2853.63,2.31,0,-17235,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,797,88.28,0.53,12,0.39,32.00,5345.00,3940,20240304,-28.30,2135,20240805,32.32,3690,-23.44,20250106,2700,4.63,20250311,3895,-27.47,20240514,2135,32.32,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,80,2,2.90,287262066,100527,250.19,2770,2935,2770,3580,1930,2755,2857.56,2.31,0,-17581,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,800,88.59,0.53,12,0.36,32.00,5345.00,3940,20240304,-28.05,2135,20240805,32.79,3690,-23.17,20250106,2700,5.00,20250311,3895,-27.21,20240514,2135,32.79,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,80,2,2.90,268910411,94024,234.01,2770,2935,2770,3580,1930,2755,2860.02,2.31,0,-17729,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,800,88.59,0.53,12,0.33,32.00,5345.00,3940,20240304,-28.05,2135,20240805,32.79,3690,-23.17,20250106,2700,5.00,20250311,3895,-27.21,20240514,2135,32.79,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,85,2,3.09,225870786,78958,196.51,2770,2935,2770,3580,1930,2755,2860.64,2.31,0,-7577,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,801,88.75,0.53,12,0.28,32.00,5345.00,3940,20240304,-27.92,2135,20240805,33.02,3690,-23.04,20250106,2700,5.19,20250311,3895,-27.09,20240514,2135,33.02,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,110539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,120,2,4.36,208904721,73031,181.76,2770,2935,2770,3580,1930,2755,2860.49,2.31,0,-7627,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,811,89.84,0.54,12,0.26,32.00,5345.00,3940,20240304,-27.03,2135,20240805,34.66,3690,-22.09,20250106,2700,6.48,20250311,3895,-26.19,20240514,2135,34.66,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,100539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,95,2,3.45,65586580,23266,57.90,2770,2855,2770,3580,1930,2755,2818.99,2.31,0,-8458,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,804,89.06,0.53,12,0.08,32.00,5345.00,3940,20240304,-27.66,2135,20240805,33.49,3690,-22.76,20250106,2700,5.56,20250311,3895,-26.83,20240514,2135,33.49,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
20250313,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,35,2,1.27,2475335,888,2.21,2770,2795,2770,3580,1930,2755,2787.54,2.31,0,-20,2858,2806,2763,2711,2668,2802,2707,141,825,500,1760,5,1,28217081,787,87.19,0.52,12,0.00,32.00,5345.00,3940,20240304,-29.19,2135,20240805,30.68,3690,-24.39,20250106,2700,3.33,20250311,3895,-28.37,20240514,2135,30.68,20240805,1.29,N,054920,500,141 억,,652909,N,N,0,N,00,N
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
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 160539 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 35 2 1.27 328212286 115107 286.48 2770 2935 2770 3580 1930 2755 2851.38 2.31 0 -17426 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 787 87.19 0.52 12 0.41 32.00 5345.00 3940 20240304 -29.19 2135 20240805 30.68 3690 -24.39 20250106 2700 3.33 20250311 3895 -28.37 20240514 2135 30.68 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
3 20250313 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 2825 70 2 2.54 315446506 110542 275.12 2770 2935 2770 3580 1930 2755 2853.63 2.31 0 -17235 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 797 88.28 0.53 12 0.39 32.00 5345.00 3940 20240304 -28.30 2135 20240805 32.32 3690 -23.44 20250106 2700 4.63 20250311 3895 -27.47 20240514 2135 32.32 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
4 20250313 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 80 2 2.90 287262066 100527 250.19 2770 2935 2770 3580 1930 2755 2857.56 2.31 0 -17581 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 800 88.59 0.53 12 0.36 32.00 5345.00 3940 20240304 -28.05 2135 20240805 32.79 3690 -23.17 20250106 2700 5.00 20250311 3895 -27.21 20240514 2135 32.79 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
5 20250313 130539 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 80 2 2.90 268910411 94024 234.01 2770 2935 2770 3580 1930 2755 2860.02 2.31 0 -17729 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 800 88.59 0.53 12 0.33 32.00 5345.00 3940 20240304 -28.05 2135 20240805 32.79 3690 -23.17 20250106 2700 5.00 20250311 3895 -27.21 20240514 2135 32.79 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
6 20250313 120540 57 100.00 KOSDAQ IT 서비스 N N N N N 2840 85 2 3.09 225870786 78958 196.51 2770 2935 2770 3580 1930 2755 2860.64 2.31 0 -7577 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 801 88.75 0.53 12 0.28 32.00 5345.00 3940 20240304 -27.92 2135 20240805 33.02 3690 -23.04 20250106 2700 5.19 20250311 3895 -27.09 20240514 2135 33.02 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
7 20250313 110539 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 120 2 4.36 208904721 73031 181.76 2770 2935 2770 3580 1930 2755 2860.49 2.31 0 -7627 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 811 89.84 0.54 12 0.26 32.00 5345.00 3940 20240304 -27.03 2135 20240805 34.66 3690 -22.09 20250106 2700 6.48 20250311 3895 -26.19 20240514 2135 34.66 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
8 20250313 100539 57 100.00 KOSDAQ IT 서비스 N N N N N 2850 95 2 3.45 65586580 23266 57.90 2770 2855 2770 3580 1930 2755 2818.99 2.31 0 -8458 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 804 89.06 0.53 12 0.08 32.00 5345.00 3940 20240304 -27.66 2135 20240805 33.49 3690 -22.76 20250106 2700 5.56 20250311 3895 -26.83 20240514 2135 33.49 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
9 20250313 090541 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 35 2 1.27 2475335 888 2.21 2770 2795 2770 3580 1930 2755 2787.54 2.31 0 -20 2858 2806 2763 2711 2668 2802 2707 141 825 500 1760 5 1 28217081 787 87.19 0.52 12 0.00 32.00 5345.00 3940 20240304 -29.19 2135 20240805 30.68 3690 -24.39 20250106 2700 3.33 20250311 3895 -28.37 20240514 2135 30.68 20240805 1.29 N 054920 500 141 억 652909 N N 0 N 00 N
10 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
11 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
12 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