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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-5,5,-0.19,5158548,1990,171.40,2610,2625,2580,3390,1830,2610,2592.24,27.54,0,-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
20250317,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-5,5,-0.19,2705993,1041,89.66,2610,2625,2580,3390,1830,2610,2599.42,27.54,0,-14,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,314,10.68,0.36,12,0.01,244.00,7197.00,4180,20240405,-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
20250317,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-5,5,-0.19,2424658,933,80.36,2610,2625,2580,3390,1830,2610,2598.78,27.54,0,-14,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,314,10.68,0.36,12,0.01,244.00,7197.00,4180,20240405,-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
20250317,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-5,5,-0.19,1846423,711,61.24,2610,2625,2580,3390,1830,2610,2596.94,27.54,0,-14,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,314,10.68,0.36,12,0.01,244.00,7197.00,4180,20240405,-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
20250317,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,15,2,0.57,674445,258,22.22,2610,2625,2610,3390,1830,2610,2614.13,27.54,0,-39,2646,2627,2616,2597,2586,2622,2592,60,780,500,1770,5,1,12055535,316,10.76,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.20,2270,20241114,15.64,2895,-9.33,20250123,2530,3.75,20250311,4180,-37.20,20240405,2270,15.64,20241114,0.49,N,040160,500,60 억,,3320635,N,N,0,N,00,N
20250314,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-25,5,-0.95,1089740,417,8.66,2615,2635,2605,3425,1845,2635,2613.33,27.54,0,-36,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,315,10.70,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.56,2270,20241114,14.98,2895,-9.84,20250123,2530,3.16,20250311,4180,-37.56,20240405,2270,14.98,20241114,0.49,N,040160,500,60 억,,3320664,N,N,0,N,00,N
20250314,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-30,5,-1.14,860085,329,6.84,2615,2635,2605,3425,1845,2635,2614.24,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,314,10.68,0.36,12,0.00,244.00,7197.00,4180,20240405,-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,,3320664,N,N,0,N,00,N
20250314,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-25,5,-0.95,779225,298,6.19,2615,2635,2610,3425,1845,2635,2614.85,27.54,0,-34,2745,2690,2615,2560,2485,2652,2522,60,790,500,1790,5,1,12055535,315,10.70,0.36,12,0.00,244.00,7197.00,4180,20240405,-37.56,2270,20241114,14.98,2895,-9.84,20250123,2530,3.16,20250311,4180,-37.56,20240405,2270,14.98,20241114,0.49,N,040160,500,60 억,,3320664,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 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
3 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
4 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
5 20250317 130452 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -5 5 -0.19 5158548 1990 171.40 2610 2625 2580 3390 1830 2610 2592.24 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
6 20250317 120451 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -5 5 -0.19 2705993 1041 89.66 2610 2625 2580 3390 1830 2610 2599.42 27.54 0 -14 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 314 10.68 0.36 12 0.01 244.00 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
7 20250317 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -5 5 -0.19 2424658 933 80.36 2610 2625 2580 3390 1830 2610 2598.78 27.54 0 -14 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 314 10.68 0.36 12 0.01 244.00 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
8 20250317 100453 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -5 5 -0.19 1846423 711 61.24 2610 2625 2580 3390 1830 2610 2596.94 27.54 0 -14 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 314 10.68 0.36 12 0.01 244.00 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
9 20250317 090453 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 15 2 0.57 674445 258 22.22 2610 2625 2610 3390 1830 2610 2614.13 27.54 0 -39 2646 2627 2616 2597 2586 2622 2592 60 780 500 1770 5 1 12055535 316 10.76 0.36 12 0.00 244.00 7197.00 4180 20240405 -37.20 2270 20241114 15.64 2895 -9.33 20250123 2530 3.75 20250311 4180 -37.20 20240405 2270 15.64 20241114 0.49 N 040160 500 60 억 3320635 N N 0 N 00 N
10 20250314 160451 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 -25 5 -0.95 1089740 417 8.66 2615 2635 2605 3425 1845 2635 2613.33 27.54 0 -36 2745 2690 2615 2560 2485 2652 2522 60 790 500 1790 5 1 12055535 315 10.70 0.36 12 0.00 244.00 7197.00 4180 20240405 -37.56 2270 20241114 14.98 2895 -9.84 20250123 2530 3.16 20250311 4180 -37.56 20240405 2270 14.98 20241114 0.49 N 040160 500 60 억 3320664 N N 0 N 00 N
11 20250314 150454 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 -30 5 -1.14 860085 329 6.84 2615 2635 2605 3425 1845 2635 2614.24 27.54 0 -34 2745 2690 2615 2560 2485 2652 2522 60 790 500 1790 5 1 12055535 314 10.68 0.36 12 0.00 244.00 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 3320664 N N 0 N 00 N
12 20250314 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 -25 5 -0.95 779225 298 6.19 2615 2635 2610 3425 1845 2635 2614.85 27.54 0 -34 2745 2690 2615 2560 2485 2652 2522 60 790 500 1790 5 1 12055535 315 10.70 0.36 12 0.00 244.00 7197.00 4180 20240405 -37.56 2270 20241114 14.98 2895 -9.84 20250123 2530 3.16 20250311 4180 -37.56 20240405 2270 14.98 20241114 0.49 N 040160 500 60 억 3320664 N N 0 N 00 N