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
040160/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
20250312,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,6616290,2506,31.00,2640,2660,2620,3450,1860,2655,2640.18,27.54,0,-55,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,320,10.88,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.48,2270,20241114,16.96,2895,-8.29,20250123,2530,4.94,20250311,4180,-36.48,20240405,2270,16.96,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-10,5,-0.38,5900300,2236,27.66,2640,2660,2620,3450,1860,2655,2638.77,27.54,0,-55,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,319,10.84,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.72,2270,20241114,16.52,2895,-8.64,20250123,2530,4.55,20250311,4180,-36.72,20240405,2270,16.52,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-5,5,-0.19,5799830,2198,27.19,2640,2660,2620,3450,1860,2655,2638.69,27.54,0,-55,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,319,10.86,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.60,2270,20241114,16.74,2895,-8.46,20250123,2530,4.74,20250311,4180,-36.60,20240405,2270,16.74,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,5167340,1958,24.22,2640,2660,2625,3450,1860,2655,2639.09,27.54,0,-31,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,320,10.88,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.48,2270,20241114,16.96,2895,-8.29,20250123,2530,4.94,20250311,4180,-36.48,20240405,2270,16.96,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,2998875,1134,14.03,2640,2660,2640,3450,1860,2655,2644.51,27.54,0,-25,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,320,10.88,0.37,12,0.01,244.00,7197.00,4180,20240405,-36.48,2270,20241114,16.96,2895,-8.29,20250123,2530,4.94,20250311,4180,-36.48,20240405,2270,16.96,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,5,2,0.19,2226535,843,10.43,2640,2660,2640,3450,1860,2655,2641.20,27.54,0,-25,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,321,10.90,0.37,12,0.01,244.00,7197.00,4180,20240405,-36.36,2270,20241114,17.18,2895,-8.12,20250123,2530,5.14,20250311,4180,-36.36,20240405,2270,17.18,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,2202595,834,10.32,2640,2660,2640,3450,1860,2655,2641.00,27.54,0,-25,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,320,10.88,0.37,12,0.01,244.00,7197.00,4180,20240405,-36.48,2270,20241114,16.96,2895,-8.29,20250123,2530,4.94,20250311,4180,-36.48,20240405,2270,16.96,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-15,5,-0.56,132000,50,0.62,2640,2640,2640,3450,1860,2655,2640.00,27.54,0,-7,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,318,10.82,0.37,12,0.00,244.00,7197.00,4180,20240405,-36.84,2270,20241114,16.30,2895,-8.81,20250123,2530,4.35,20250311,4180,-36.84,20240405,2270,16.30,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250311,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,35,2,1.34,21065383,8081,358.04,2620,2655,2530,3405,1835,2620,2606.78,27.54,0,48,2656,2637,2626,2607,2596,2632,2602,60,785,500,1780,5,1,12055535,320,10.88,0.37,12,0.07,244.00,7197.00,4180,20240405,-36.48,2270,20241114,16.96,2895,-8.29,20250123,2530,4.94,20250311,4180,-36.48,20240405,2270,16.96,20241114,0.49,N,040160,500,60 억,,3319900,N,N,0,N,00,N
20250311,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,20,2,0.76,18513863,7116,315.29,2620,2645,2530,3405,1835,2620,2601.72,27.54,0,211,2656,2637,2626,2607,2596,2632,2602,60,785,500,1780,5,1,12055535,318,10.82,0.37,12,0.06,244.00,7197.00,4180,20240405,-36.84,2270,20241114,16.30,2895,-8.81,20250123,2530,4.35,20250311,4180,-36.84,20240405,2270,16.30,20241114,0.49,N,040160,500,60 억,,3319900,N,N,0,N,00,N
20250311,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-30,5,-1.15,3143548,1221,54.10,2620,2630,2530,3405,1835,2620,2574.57,27.54,0,40,2656,2637,2626,2607,2596,2632,2602,60,785,500,1780,5,1,12055535,312,10.61,0.36,12,0.01,244.00,7197.00,4180,20240405,-38.04,2270,20241114,14.10,2895,-10.54,20250123,2530,2.37,20250311,4180,-38.04,20240405,2270,14.10,20241114,0.49,N,040160,500,60 억,,3319900,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 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 0 3 0.00 6616290 2506 31.00 2640 2660 2620 3450 1860 2655 2640.18 27.54 0 -55 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 320 10.88 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.48 2270 20241114 16.96 2895 -8.29 20250123 2530 4.94 20250311 4180 -36.48 20240405 2270 16.96 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
3 20250312 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 2645 -10 5 -0.38 5900300 2236 27.66 2640 2660 2620 3450 1860 2655 2638.77 27.54 0 -55 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 319 10.84 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.72 2270 20241114 16.52 2895 -8.64 20250123 2530 4.55 20250311 4180 -36.72 20240405 2270 16.52 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
4 20250312 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 -5 5 -0.19 5799830 2198 27.19 2640 2660 2620 3450 1860 2655 2638.69 27.54 0 -55 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 319 10.86 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.60 2270 20241114 16.74 2895 -8.46 20250123 2530 4.74 20250311 4180 -36.60 20240405 2270 16.74 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
5 20250312 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 0 3 0.00 5167340 1958 24.22 2640 2660 2625 3450 1860 2655 2639.09 27.54 0 -31 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 320 10.88 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.48 2270 20241114 16.96 2895 -8.29 20250123 2530 4.94 20250311 4180 -36.48 20240405 2270 16.96 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
6 20250312 120448 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 0 3 0.00 2998875 1134 14.03 2640 2660 2640 3450 1860 2655 2644.51 27.54 0 -25 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 320 10.88 0.37 12 0.01 244.00 7197.00 4180 20240405 -36.48 2270 20241114 16.96 2895 -8.29 20250123 2530 4.94 20250311 4180 -36.48 20240405 2270 16.96 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
7 20250312 110444 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 5 2 0.19 2226535 843 10.43 2640 2660 2640 3450 1860 2655 2641.20 27.54 0 -25 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 321 10.90 0.37 12 0.01 244.00 7197.00 4180 20240405 -36.36 2270 20241114 17.18 2895 -8.12 20250123 2530 5.14 20250311 4180 -36.36 20240405 2270 17.18 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
8 20250312 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 0 3 0.00 2202595 834 10.32 2640 2660 2640 3450 1860 2655 2641.00 27.54 0 -25 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 320 10.88 0.37 12 0.01 244.00 7197.00 4180 20240405 -36.48 2270 20241114 16.96 2895 -8.29 20250123 2530 4.94 20250311 4180 -36.48 20240405 2270 16.96 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
9 20250312 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 -15 5 -0.56 132000 50 0.62 2640 2640 2640 3450 1860 2655 2640.00 27.54 0 -7 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 318 10.82 0.37 12 0.00 244.00 7197.00 4180 20240405 -36.84 2270 20241114 16.30 2895 -8.81 20250123 2530 4.35 20250311 4180 -36.84 20240405 2270 16.30 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
10 20250311 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 35 2 1.34 21065383 8081 358.04 2620 2655 2530 3405 1835 2620 2606.78 27.54 0 48 2656 2637 2626 2607 2596 2632 2602 60 785 500 1780 5 1 12055535 320 10.88 0.37 12 0.07 244.00 7197.00 4180 20240405 -36.48 2270 20241114 16.96 2895 -8.29 20250123 2530 4.94 20250311 4180 -36.48 20240405 2270 16.96 20241114 0.49 N 040160 500 60 억 3319900 N N 0 N 00 N
11 20250311 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 2640 20 2 0.76 18513863 7116 315.29 2620 2645 2530 3405 1835 2620 2601.72 27.54 0 211 2656 2637 2626 2607 2596 2632 2602 60 785 500 1780 5 1 12055535 318 10.82 0.37 12 0.06 244.00 7197.00 4180 20240405 -36.84 2270 20241114 16.30 2895 -8.81 20250123 2530 4.35 20250311 4180 -36.84 20240405 2270 16.30 20241114 0.49 N 040160 500 60 억 3319900 N N 0 N 00 N
12 20250311 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -30 5 -1.15 3143548 1221 54.10 2620 2630 2530 3405 1835 2620 2574.57 27.54 0 40 2656 2637 2626 2607 2596 2632 2602 60 785 500 1780 5 1 12055535 312 10.61 0.36 12 0.01 244.00 7197.00 4180 20240405 -38.04 2270 20241114 14.10 2895 -10.54 20250123 2530 2.37 20250311 4180 -38.04 20240405 2270 14.10 20241114 0.49 N 040160 500 60 억 3319900 N N 0 N 00 N