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
417180/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
20250312,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,60,2,2.71,46698497,20814,36.87,2210,2270,2195,2870,1550,2210,2243.58,0.65,0,4014,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,382,18.61,1.58,12,0.12,122.00,1439.00,4160,20240411,-45.43,2025,20241115,12.10,2855,-20.49,20250102,2135,6.32,20250210,4160,-45.43,20240411,2025,12.10,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,50,2,2.26,43884837,19571,34.67,2210,2265,2195,2870,1550,2210,2242.34,0.65,0,4744,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,380,18.52,1.57,12,0.12,122.00,1439.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,55,2,2.49,39192517,17481,30.97,2210,2265,2195,2870,1550,2210,2242.01,0.65,0,4329,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,381,18.57,1.57,12,0.10,122.00,1439.00,4160,20240411,-45.55,2025,20241115,11.85,2855,-20.67,20250102,2135,6.09,20250210,4160,-45.55,20240411,2025,11.85,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,131229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,40,2,1.81,35678287,15921,28.21,2210,2265,2195,2870,1550,2210,2240.96,0.65,0,4263,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,378,18.44,1.56,12,0.09,122.00,1439.00,4160,20240411,-45.91,2025,20241115,11.11,2855,-21.19,20250102,2135,5.39,20250210,4160,-45.91,20240411,2025,11.11,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,121233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,50,2,2.26,32313462,14426,25.56,2210,2265,2195,2870,1550,2210,2239.95,0.65,0,5125,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,380,18.52,1.57,12,0.09,122.00,1439.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,45,2,2.04,30259712,13517,23.95,2210,2260,2195,2870,1550,2210,2238.64,0.65,0,5201,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,379,18.48,1.57,12,0.08,122.00,1439.00,4160,20240411,-45.79,2025,20241115,11.36,2855,-21.02,20250102,2135,5.62,20250210,4160,-45.79,20240411,2025,11.36,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,50,2,2.26,25536850,11419,20.23,2210,2260,2195,2870,1550,2210,2236.35,0.65,0,4727,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,380,18.52,1.57,12,0.07,122.00,1439.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250312,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-10,5,-0.45,2982195,1351,2.39,2210,2210,2195,2870,1550,2210,2207.40,0.65,0,553,2270,2240,2195,2165,2120,2255,2180,17,660,100,1410,5,1,16816209,370,18.03,1.53,12,0.01,122.00,1439.00,4160,20240411,-47.12,2025,20241115,8.64,2855,-22.94,20250102,2135,3.04,20250210,4160,-47.12,20240411,2025,8.64,20241115,2.36,N,417180,100,16 억,,109691,N,N,0,N,00,N
20250311,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-20,5,-0.90,123390909,56446,61.73,2160,2225,2150,2895,1565,2230,2185.98,0.60,0,8174,2343,2286,2243,2186,2143,2315,2215,17,665,100,1420,5,1,16816209,372,18.11,1.54,12,0.34,122.00,1439.00,4160,20240411,-46.88,2025,20241115,9.14,2855,-22.59,20250102,2135,3.51,20250210,4160,-46.88,20240411,2025,9.14,20241115,2.44,N,417180,100,16 억,,101517,N,N,0,N,00,N
20250311,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-10,5,-0.45,118071919,54042,59.10,2160,2225,2150,2895,1565,2230,2184.82,0.60,0,8419,2343,2286,2243,2186,2143,2315,2215,17,665,100,1420,5,1,16816209,373,18.20,1.54,12,0.32,122.00,1439.00,4160,20240411,-46.63,2025,20241115,9.63,2855,-22.24,20250102,2135,3.98,20250210,4160,-46.63,20240411,2025,9.63,20241115,2.44,N,417180,100,16 억,,101517,N,N,0,N,00,N
20250311,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-15,5,-0.67,101463789,46514,50.87,2160,2225,2150,2895,1565,2230,2181.36,0.60,0,5840,2343,2286,2243,2186,2143,2315,2215,17,665,100,1420,5,1,16816209,372,18.16,1.54,12,0.28,122.00,1439.00,4160,20240411,-46.75,2025,20241115,9.38,2855,-22.42,20250102,2135,3.75,20250210,4160,-46.75,20240411,2025,9.38,20241115,2.44,N,417180,100,16 억,,101517,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 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 60 2 2.71 46698497 20814 36.87 2210 2270 2195 2870 1550 2210 2243.58 0.65 0 4014 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 382 18.61 1.58 12 0.12 122.00 1439.00 4160 20240411 -45.43 2025 20241115 12.10 2855 -20.49 20250102 2135 6.32 20250210 4160 -45.43 20240411 2025 12.10 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
3 20250312 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 50 2 2.26 43884837 19571 34.67 2210 2265 2195 2870 1550 2210 2242.34 0.65 0 4744 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 380 18.52 1.57 12 0.12 122.00 1439.00 4160 20240411 -45.67 2025 20241115 11.60 2855 -20.84 20250102 2135 5.85 20250210 4160 -45.67 20240411 2025 11.60 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
4 20250312 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 55 2 2.49 39192517 17481 30.97 2210 2265 2195 2870 1550 2210 2242.01 0.65 0 4329 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 381 18.57 1.57 12 0.10 122.00 1439.00 4160 20240411 -45.55 2025 20241115 11.85 2855 -20.67 20250102 2135 6.09 20250210 4160 -45.55 20240411 2025 11.85 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
5 20250312 131229 57 100.00 KOSDAQ IT 서비스 N N N N N 2250 40 2 1.81 35678287 15921 28.21 2210 2265 2195 2870 1550 2210 2240.96 0.65 0 4263 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 378 18.44 1.56 12 0.09 122.00 1439.00 4160 20240411 -45.91 2025 20241115 11.11 2855 -21.19 20250102 2135 5.39 20250210 4160 -45.91 20240411 2025 11.11 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
6 20250312 121233 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 50 2 2.26 32313462 14426 25.56 2210 2265 2195 2870 1550 2210 2239.95 0.65 0 5125 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 380 18.52 1.57 12 0.09 122.00 1439.00 4160 20240411 -45.67 2025 20241115 11.60 2855 -20.84 20250102 2135 5.85 20250210 4160 -45.67 20240411 2025 11.60 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
7 20250312 111223 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 45 2 2.04 30259712 13517 23.95 2210 2260 2195 2870 1550 2210 2238.64 0.65 0 5201 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 379 18.48 1.57 12 0.08 122.00 1439.00 4160 20240411 -45.79 2025 20241115 11.36 2855 -21.02 20250102 2135 5.62 20250210 4160 -45.79 20240411 2025 11.36 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
8 20250312 101226 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 50 2 2.26 25536850 11419 20.23 2210 2260 2195 2870 1550 2210 2236.35 0.65 0 4727 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 380 18.52 1.57 12 0.07 122.00 1439.00 4160 20240411 -45.67 2025 20241115 11.60 2855 -20.84 20250102 2135 5.85 20250210 4160 -45.67 20240411 2025 11.60 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
9 20250312 091234 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 -10 5 -0.45 2982195 1351 2.39 2210 2210 2195 2870 1550 2210 2207.40 0.65 0 553 2270 2240 2195 2165 2120 2255 2180 17 660 100 1410 5 1 16816209 370 18.03 1.53 12 0.01 122.00 1439.00 4160 20240411 -47.12 2025 20241115 8.64 2855 -22.94 20250102 2135 3.04 20250210 4160 -47.12 20240411 2025 8.64 20241115 2.36 N 417180 100 16 억 109691 N N 0 N 00 N
10 20250311 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 -20 5 -0.90 123390909 56446 61.73 2160 2225 2150 2895 1565 2230 2185.98 0.60 0 8174 2343 2286 2243 2186 2143 2315 2215 17 665 100 1420 5 1 16816209 372 18.11 1.54 12 0.34 122.00 1439.00 4160 20240411 -46.88 2025 20241115 9.14 2855 -22.59 20250102 2135 3.51 20250210 4160 -46.88 20240411 2025 9.14 20241115 2.44 N 417180 100 16 억 101517 N N 0 N 00 N
11 20250311 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -10 5 -0.45 118071919 54042 59.10 2160 2225 2150 2895 1565 2230 2184.82 0.60 0 8419 2343 2286 2243 2186 2143 2315 2215 17 665 100 1420 5 1 16816209 373 18.20 1.54 12 0.32 122.00 1439.00 4160 20240411 -46.63 2025 20241115 9.63 2855 -22.24 20250102 2135 3.98 20250210 4160 -46.63 20240411 2025 9.63 20241115 2.44 N 417180 100 16 억 101517 N N 0 N 00 N
12 20250311 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -15 5 -0.67 101463789 46514 50.87 2160 2225 2150 2895 1565 2230 2181.36 0.60 0 5840 2343 2286 2243 2186 2143 2315 2215 17 665 100 1420 5 1 16816209 372 18.16 1.54 12 0.28 122.00 1439.00 4160 20240411 -46.75 2025 20241115 9.38 2855 -22.42 20250102 2135 3.75 20250210 4160 -46.75 20240411 2025 9.38 20241115 2.44 N 417180 100 16 억 101517 N N 0 N 00 N