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
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
20250318,161249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-5,5,-0.22,57077550,25169,50.60,2285,2295,2255,2970,1600,2285,2267.72,0.75,0,-4448,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,383,22.80,1.48,12,0.15,100.00,1540.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,0,3,0.00,51576555,22756,45.75,2285,2295,2255,2970,1600,2285,2266.50,0.75,0,-4069,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,384,22.85,1.48,12,0.14,100.00,1540.00,4160,20240411,-45.07,2025,20241115,12.84,2855,-19.96,20250102,2135,7.03,20250210,4160,-45.07,20240411,2025,12.84,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-25,5,-1.09,41125352,18157,36.50,2285,2295,2255,2970,1600,2285,2264.99,0.75,0,-1635,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,380,22.60,1.47,12,0.11,100.00,1540.00,4160,20240411,-45.67,2025,20241115,11.60,2855,-20.84,20250102,2135,5.85,20250210,4160,-45.67,20240411,2025,11.60,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-30,5,-1.31,37324222,16477,33.12,2285,2295,2255,2970,1600,2285,2265.23,0.75,0,-508,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,379,22.55,1.46,12,0.10,100.00,1540.00,4160,20240411,-45.79,2025,20241115,11.36,2855,-21.02,20250102,2135,5.62,20250210,4160,-45.79,20240411,2025,11.36,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,121253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,35394867,15622,31.41,2285,2295,2255,2970,1600,2285,2265.71,0.75,0,19,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,381,22.65,1.47,12,0.09,100.00,1540.00,4160,20240411,-45.55,2025,20241115,11.85,2855,-20.67,20250102,2135,6.09,20250210,4160,-45.55,20240411,2025,11.85,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,23922532,10544,21.20,2285,2295,2260,2970,1600,2285,2268.83,0.75,0,384,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,381,22.65,1.47,12,0.06,100.00,1540.00,4160,20240411,-45.55,2025,20241115,11.85,2855,-20.67,20250102,2135,6.09,20250210,4160,-45.55,20240411,2025,11.85,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,21459475,9457,19.01,2285,2295,2260,2970,1600,2285,2269.16,0.75,0,432,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,383,22.75,1.48,12,0.06,100.00,1540.00,4160,20240411,-45.31,2025,20241115,12.35,2855,-20.32,20250102,2135,6.56,20250210,4160,-45.31,20240411,2025,12.35,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250318,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,6360860,2805,5.64,2285,2285,2260,2970,1600,2285,2267.69,0.75,0,916,2318,2301,2268,2251,2218,2310,2260,17,685,100,1460,5,1,16816209,381,22.65,1.47,12,0.02,100.00,1540.00,4160,20240411,-45.55,2025,20241115,11.85,2855,-20.67,20250102,2135,6.09,20250210,4160,-45.55,20240411,2025,11.85,20241115,2.14,N,417180,100,16 억,,125929,N,N,0,N,00,N
20250317,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,15,2,0.66,112168946,49678,159.78,2240,2285,2235,2950,1590,2270,2257.83,0.67,0,12741,2326,2297,2261,2232,2196,2312,2247,17,680,100,1450,5,1,16816209,384,18.73,1.59,12,0.30,122.00,1439.00,4160,20240411,-45.07,2025,20241115,12.84,2855,-19.96,20250102,2135,7.03,20250210,4160,-45.07,20240411,2025,12.84,20241115,2.25,N,417180,100,16 억,,113189,N,N,0,N,00,N
20250317,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,10,2,0.44,109741771,48615,156.36,2240,2285,2235,2950,1590,2270,2257.36,0.67,0,12827,2326,2297,2261,2232,2196,2312,2247,17,680,100,1450,5,1,16816209,383,18.69,1.58,12,0.29,122.00,1439.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.25,N,417180,100,16 억,,113189,N,N,0,N,00,N
20250317,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,0,3,0.00,101946695,45184,145.33,2240,2285,2235,2950,1590,2270,2256.26,0.67,0,12663,2326,2297,2261,2232,2196,2312,2247,17,680,100,1450,5,1,16816209,382,18.61,1.58,12,0.27,122.00,1439.00,4160,20240411,-45.43,2025,20241115,12.10,2855,-20.49,20250102,2135,6.32,20250210,4160,-45.43,20240411,2025,12.10,20241115,2.25,N,417180,100,16 억,,113189,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 161249 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -5 5 -0.22 57077550 25169 50.60 2285 2295 2255 2970 1600 2285 2267.72 0.75 0 -4448 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 383 22.80 1.48 12 0.15 100.00 1540.00 4160 20240411 -45.19 2025 20241115 12.59 2855 -20.14 20250102 2135 6.79 20250210 4160 -45.19 20240411 2025 12.59 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
3 20250318 151255 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 0 3 0.00 51576555 22756 45.75 2285 2295 2255 2970 1600 2285 2266.50 0.75 0 -4069 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 384 22.85 1.48 12 0.14 100.00 1540.00 4160 20240411 -45.07 2025 20241115 12.84 2855 -19.96 20250102 2135 7.03 20250210 4160 -45.07 20240411 2025 12.84 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
4 20250318 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -25 5 -1.09 41125352 18157 36.50 2285 2295 2255 2970 1600 2285 2264.99 0.75 0 -1635 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 380 22.60 1.47 12 0.11 100.00 1540.00 4160 20240411 -45.67 2025 20241115 11.60 2855 -20.84 20250102 2135 5.85 20250210 4160 -45.67 20240411 2025 11.60 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
5 20250318 131251 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -30 5 -1.31 37324222 16477 33.12 2285 2295 2255 2970 1600 2285 2265.23 0.75 0 -508 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 379 22.55 1.46 12 0.10 100.00 1540.00 4160 20240411 -45.79 2025 20241115 11.36 2855 -21.02 20250102 2135 5.62 20250210 4160 -45.79 20240411 2025 11.36 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
6 20250318 121253 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -20 5 -0.88 35394867 15622 31.41 2285 2295 2255 2970 1600 2285 2265.71 0.75 0 19 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 381 22.65 1.47 12 0.09 100.00 1540.00 4160 20240411 -45.55 2025 20241115 11.85 2855 -20.67 20250102 2135 6.09 20250210 4160 -45.55 20240411 2025 11.85 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
7 20250318 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -20 5 -0.88 23922532 10544 21.20 2285 2295 2260 2970 1600 2285 2268.83 0.75 0 384 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 381 22.65 1.47 12 0.06 100.00 1540.00 4160 20240411 -45.55 2025 20241115 11.85 2855 -20.67 20250102 2135 6.09 20250210 4160 -45.55 20240411 2025 11.85 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
8 20250318 101254 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 -10 5 -0.44 21459475 9457 19.01 2285 2295 2260 2970 1600 2285 2269.16 0.75 0 432 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 383 22.75 1.48 12 0.06 100.00 1540.00 4160 20240411 -45.31 2025 20241115 12.35 2855 -20.32 20250102 2135 6.56 20250210 4160 -45.31 20240411 2025 12.35 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
9 20250318 091257 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -20 5 -0.88 6360860 2805 5.64 2285 2285 2260 2970 1600 2285 2267.69 0.75 0 916 2318 2301 2268 2251 2218 2310 2260 17 685 100 1460 5 1 16816209 381 22.65 1.47 12 0.02 100.00 1540.00 4160 20240411 -45.55 2025 20241115 11.85 2855 -20.67 20250102 2135 6.09 20250210 4160 -45.55 20240411 2025 11.85 20241115 2.14 N 417180 100 16 억 125929 N N 0 N 00 N
10 20250317 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 15 2 0.66 112168946 49678 159.78 2240 2285 2235 2950 1590 2270 2257.83 0.67 0 12741 2326 2297 2261 2232 2196 2312 2247 17 680 100 1450 5 1 16816209 384 18.73 1.59 12 0.30 122.00 1439.00 4160 20240411 -45.07 2025 20241115 12.84 2855 -19.96 20250102 2135 7.03 20250210 4160 -45.07 20240411 2025 12.84 20241115 2.25 N 417180 100 16 억 113189 N N 0 N 00 N
11 20250317 151248 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 10 2 0.44 109741771 48615 156.36 2240 2285 2235 2950 1590 2270 2257.36 0.67 0 12827 2326 2297 2261 2232 2196 2312 2247 17 680 100 1450 5 1 16816209 383 18.69 1.58 12 0.29 122.00 1439.00 4160 20240411 -45.19 2025 20241115 12.59 2855 -20.14 20250102 2135 6.79 20250210 4160 -45.19 20240411 2025 12.59 20241115 2.25 N 417180 100 16 억 113189 N N 0 N 00 N
12 20250317 141250 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 0 3 0.00 101946695 45184 145.33 2240 2285 2235 2950 1590 2270 2256.26 0.67 0 12663 2326 2297 2261 2232 2196 2312 2247 17 680 100 1450 5 1 16816209 382 18.61 1.58 12 0.27 122.00 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 2.25 N 417180 100 16 억 113189 N N 0 N 00 N