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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,38407648,15083,496.31,2595,2600,2535,3380,1820,2600,2546.39,27.54,0,756,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,310,10.53,0.36,12,0.13,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,36867868,14482,476.54,2595,2600,2535,3380,1820,2600,2545.77,27.54,0,889,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,310,10.53,0.36,12,0.12,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-60,5,-2.31,20297912,7959,261.90,2595,2600,2535,3380,1820,2600,2550.31,27.54,0,2643,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,306,10.41,0.35,12,0.07,244.00,7197.00,4180,20240405,-39.23,2270,20241114,11.89,2895,-12.26,20250123,2530,0.40,20250311,4180,-39.23,20240405,2270,11.89,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-45,5,-1.73,16500381,6465,212.73,2595,2600,2537,3380,1820,2600,2552.26,27.54,0,2591,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,308,10.47,0.36,12,0.05,244.00,7197.00,4180,20240405,-38.88,2270,20241114,12.56,2895,-11.74,20250123,2530,0.99,20250311,4180,-38.88,20240405,2270,12.56,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-35,5,-1.35,14656829,5744,189.01,2595,2600,2537,3380,1820,2600,2551.68,27.54,0,2591,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,309,10.51,0.36,12,0.05,244.00,7197.00,4180,20240405,-38.64,2270,20241114,13.00,2895,-11.40,20250123,2530,1.38,20250311,4180,-38.64,20240405,2270,13.00,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,110453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,14472159,5672,186.64,2595,2600,2537,3380,1820,2600,2551.51,27.54,0,2597,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,310,10.53,0.36,12,0.05,244.00,7197.00,4180,20240405,-38.52,2270,20241114,13.22,2895,-11.23,20250123,2530,1.58,20250311,4180,-38.52,20240405,2270,13.22,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-20,5,-0.77,9305309,3642,119.84,2595,2600,2537,3380,1820,2600,2555.00,27.54,0,1512,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,311,10.57,0.36,12,0.03,244.00,7197.00,4180,20240405,-38.28,2270,20241114,13.66,2895,-10.88,20250123,2530,1.98,20250311,4180,-38.28,20240405,2270,13.66,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250318,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,0,3,0.00,46730,18,0.59,2595,2600,2595,3380,1820,2600,2596.11,27.54,0,-6,2646,2622,2601,2577,2556,2612,2567,60,780,500,1760,5,1,12055535,313,10.66,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.80,2270,20241114,14.54,2895,-10.19,20250123,2530,2.77,20250311,4180,-37.80,20240405,2270,14.54,20241114,0.49,N,040160,500,60 억,,3320599,N,N,0,N,00,N
20250317,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-10,5,-0.38,7843203,3025,260.55,2610,2625,2580,3390,1830,2610,2592.79,27.54,0,-43,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,313,10.66,0.36,12,0.03,244.00,7197.00,4180,20240405,-37.80,2270,20241114,14.54,2895,-10.19,20250123,2530,2.77,20250311,4180,-37.80,20240405,2270,14.54,20241114,0.49,N,040160,500,60 억,,3320635,N,N,0,N,00,N
20250317,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-10,5,-0.38,7268603,2804,241.52,2610,2625,2580,3390,1830,2610,2592.23,27.54,0,-14,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,313,10.66,0.36,12,0.02,244.00,7197.00,4180,20240405,-37.80,2270,20241114,14.54,2895,-10.19,20250123,2530,2.77,20250311,4180,-37.80,20240405,2270,14.54,20241114,0.49,N,040160,500,60 억,,3320635,N,N,0,N,00,N
20250317,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-5,5,-0.19,5353923,2065,177.86,2610,2625,2580,3390,1830,2610,2592.70,27.54,0,-14,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,314,10.68,0.36,12,0.02,244.00,7197.00,4180,20240405,-37.68,2270,20241114,14.76,2895,-10.02,20250123,2530,2.96,20250311,4180,-37.68,20240405,2270,14.76,20241114,0.49,N,040160,500,60 억,,3320635,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 20250318 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -30 5 -1.15 38407648 15083 496.31 2595 2600 2535 3380 1820 2600 2546.39 27.54 0 756 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 310 10.53 0.36 12 0.13 244.00 7197.00 4180 20240405 -38.52 2270 20241114 13.22 2895 -11.23 20250123 2530 1.58 20250311 4180 -38.52 20240405 2270 13.22 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
3 20250318 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -30 5 -1.15 36867868 14482 476.54 2595 2600 2535 3380 1820 2600 2545.77 27.54 0 889 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 310 10.53 0.36 12 0.12 244.00 7197.00 4180 20240405 -38.52 2270 20241114 13.22 2895 -11.23 20250123 2530 1.58 20250311 4180 -38.52 20240405 2270 13.22 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
4 20250318 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 -60 5 -2.31 20297912 7959 261.90 2595 2600 2535 3380 1820 2600 2550.31 27.54 0 2643 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 306 10.41 0.35 12 0.07 244.00 7197.00 4180 20240405 -39.23 2270 20241114 11.89 2895 -12.26 20250123 2530 0.40 20250311 4180 -39.23 20240405 2270 11.89 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
5 20250318 130454 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 -45 5 -1.73 16500381 6465 212.73 2595 2600 2537 3380 1820 2600 2552.26 27.54 0 2591 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 308 10.47 0.36 12 0.05 244.00 7197.00 4180 20240405 -38.88 2270 20241114 12.56 2895 -11.74 20250123 2530 0.99 20250311 4180 -38.88 20240405 2270 12.56 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
6 20250318 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 -35 5 -1.35 14656829 5744 189.01 2595 2600 2537 3380 1820 2600 2551.68 27.54 0 2591 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 309 10.51 0.36 12 0.05 244.00 7197.00 4180 20240405 -38.64 2270 20241114 13.00 2895 -11.40 20250123 2530 1.38 20250311 4180 -38.64 20240405 2270 13.00 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
7 20250318 110453 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -30 5 -1.15 14472159 5672 186.64 2595 2600 2537 3380 1820 2600 2551.51 27.54 0 2597 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 310 10.53 0.36 12 0.05 244.00 7197.00 4180 20240405 -38.52 2270 20241114 13.22 2895 -11.23 20250123 2530 1.58 20250311 4180 -38.52 20240405 2270 13.22 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
8 20250318 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 -20 5 -0.77 9305309 3642 119.84 2595 2600 2537 3380 1820 2600 2555.00 27.54 0 1512 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 311 10.57 0.36 12 0.03 244.00 7197.00 4180 20240405 -38.28 2270 20241114 13.66 2895 -10.88 20250123 2530 1.98 20250311 4180 -38.28 20240405 2270 13.66 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
9 20250318 090455 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 0 3 0.00 46730 18 0.59 2595 2600 2595 3380 1820 2600 2596.11 27.54 0 -6 2646 2622 2601 2577 2556 2612 2567 60 780 500 1760 5 1 12055535 313 10.66 0.36 12 0.00 244.00 7197.00 4180 20240405 -37.80 2270 20241114 14.54 2895 -10.19 20250123 2530 2.77 20250311 4180 -37.80 20240405 2270 14.54 20241114 0.49 N 040160 500 60 억 3320599 N N 0 N 00 N
10 20250317 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 -10 5 -0.38 7843203 3025 260.55 2610 2625 2580 3390 1830 2610 2592.79 27.54 0 -43 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 313 10.66 0.36 12 0.03 244.00 7197.00 4180 20240405 -37.80 2270 20241114 14.54 2895 -10.19 20250123 2530 2.77 20250311 4180 -37.80 20240405 2270 14.54 20241114 0.49 N 040160 500 60 억 3320635 N N 0 N 00 N
11 20250317 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 -10 5 -0.38 7268603 2804 241.52 2610 2625 2580 3390 1830 2610 2592.23 27.54 0 -14 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 313 10.66 0.36 12 0.02 244.00 7197.00 4180 20240405 -37.80 2270 20241114 14.54 2895 -10.19 20250123 2530 2.77 20250311 4180 -37.80 20240405 2270 14.54 20241114 0.49 N 040160 500 60 억 3320635 N N 0 N 00 N
12 20250317 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -5 5 -0.19 5353923 2065 177.86 2610 2625 2580 3390 1830 2610 2592.70 27.54 0 -14 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 314 10.68 0.36 12 0.02 244.00 7197.00 4180 20240405 -37.68 2270 20241114 14.76 2895 -10.02 20250123 2530 2.96 20250311 4180 -37.68 20240405 2270 14.76 20241114 0.49 N 040160 500 60 억 3320635 N N 0 N 00 N