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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,15,2,0.56,8213440,3050,38.47,2685,2725,2680,3480,1880,2680,2692.93,27.52,0,6,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.05,0.37,12,0.03,244.00,7197.00,4180,20240405,-35.53,2270,20241114,18.72,2895,-6.91,20250123,2555,5.48,20250204,4180,-35.53,20240405,2270,18.72,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,15,2,0.56,7459015,2770,34.94,2685,2725,2680,3480,1880,2680,2692.79,27.52,0,6,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.05,0.37,12,0.02,244.00,7197.00,4180,20240405,-35.53,2270,20241114,18.72,2895,-6.91,20250123,2555,5.48,20250204,4180,-35.53,20240405,2270,18.72,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,0,3,0.00,6159650,2287,28.84,2685,2725,2680,3480,1880,2680,2693.33,27.52,0,6,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,323,10.98,0.37,12,0.02,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,0,3,0.00,5551025,2060,25.98,2685,2725,2680,3480,1880,2680,2694.67,27.52,0,11,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,323,10.98,0.37,12,0.02,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,20,2,0.75,4513810,1673,21.10,2685,2725,2680,3480,1880,2680,2698.03,27.52,0,11,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.07,0.38,12,0.01,244.00,7197.00,4180,20240405,-35.41,2270,20241114,18.94,2895,-6.74,20250123,2555,5.68,20250204,4180,-35.41,20240405,2270,18.94,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,110436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,20,2,0.75,3669040,1359,17.14,2685,2725,2680,3480,1880,2680,2699.81,27.52,0,11,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.07,0.38,12,0.01,244.00,7197.00,4180,20240405,-35.41,2270,20241114,18.94,2895,-6.74,20250123,2555,5.68,20250204,4180,-35.41,20240405,2270,18.94,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,20,2,0.75,3365825,1246,15.71,2685,2725,2685,3480,1880,2680,2701.30,27.52,0,0,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.07,0.38,12,0.01,244.00,7197.00,4180,20240405,-35.41,2270,20241114,18.94,2895,-6.74,20250123,2555,5.68,20250204,4180,-35.41,20240405,2270,18.94,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250306,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,15,2,0.56,520900,194,2.45,2685,2695,2685,3480,1880,2680,2685.05,27.52,0,-7,2703,2691,2668,2656,2633,2697,2662,60,800,500,1820,5,1,12055535,325,11.05,0.37,12,0.00,244.00,7197.00,4180,20240405,-35.53,2270,20241114,18.72,2895,-6.91,20250123,2555,5.48,20250204,4180,-35.53,20240405,2270,18.72,20241114,0.55,N,040160,500,60 억,,3317970,N,N,0,N,00,N
20250305,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,10,2,0.37,21111190,7914,356.01,2665,2680,2645,3470,1870,2670,2667.58,27.52,0,7,2733,2701,2663,2631,2593,2717,2647,60,800,500,1810,5,1,12055535,323,10.98,0.37,12,0.07,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3317956,N,N,0,N,00,N
20250305,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,10,2,0.37,17475575,6554,294.83,2665,2680,2645,3470,1870,2670,2666.40,27.52,0,20,2733,2701,2663,2631,2593,2717,2647,60,800,500,1810,5,1,12055535,323,10.98,0.37,12,0.05,244.00,7197.00,4180,20240405,-35.89,2270,20241114,18.06,2895,-7.43,20250123,2555,4.89,20250204,4180,-35.89,20240405,2270,18.06,20241114,0.55,N,040160,500,60 억,,3317956,N,N,0,N,00,N
20250305,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-5,5,-0.19,7695255,2896,130.27,2665,2670,2645,3470,1870,2670,2657.20,27.52,0,21,2733,2701,2663,2631,2593,2717,2647,60,800,500,1810,5,1,12055535,321,10.92,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.24,2270,20241114,17.40,2895,-7.94,20250123,2555,4.31,20250204,4180,-36.24,20240405,2270,17.40,20241114,0.55,N,040160,500,60 억,,3317956,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 20250306 160439 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 15 2 0.56 8213440 3050 38.47 2685 2725 2680 3480 1880 2680 2692.93 27.52 0 6 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 325 11.05 0.37 12 0.03 244.00 7197.00 4180 20240405 -35.53 2270 20241114 18.72 2895 -6.91 20250123 2555 5.48 20250204 4180 -35.53 20240405 2270 18.72 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
3 20250306 150438 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 15 2 0.56 7459015 2770 34.94 2685 2725 2680 3480 1880 2680 2692.79 27.52 0 6 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 325 11.05 0.37 12 0.02 244.00 7197.00 4180 20240405 -35.53 2270 20241114 18.72 2895 -6.91 20250123 2555 5.48 20250204 4180 -35.53 20240405 2270 18.72 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
4 20250306 140438 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 0 3 0.00 6159650 2287 28.84 2685 2725 2680 3480 1880 2680 2693.33 27.52 0 6 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 323 10.98 0.37 12 0.02 244.00 7197.00 4180 20240405 -35.89 2270 20241114 18.06 2895 -7.43 20250123 2555 4.89 20250204 4180 -35.89 20240405 2270 18.06 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
5 20250306 130438 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 0 3 0.00 5551025 2060 25.98 2685 2725 2680 3480 1880 2680 2694.67 27.52 0 11 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 323 10.98 0.37 12 0.02 244.00 7197.00 4180 20240405 -35.89 2270 20241114 18.06 2895 -7.43 20250123 2555 4.89 20250204 4180 -35.89 20240405 2270 18.06 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
6 20250306 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 20 2 0.75 4513810 1673 21.10 2685 2725 2680 3480 1880 2680 2698.03 27.52 0 11 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 325 11.07 0.38 12 0.01 244.00 7197.00 4180 20240405 -35.41 2270 20241114 18.94 2895 -6.74 20250123 2555 5.68 20250204 4180 -35.41 20240405 2270 18.94 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
7 20250306 110436 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 20 2 0.75 3669040 1359 17.14 2685 2725 2680 3480 1880 2680 2699.81 27.52 0 11 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 325 11.07 0.38 12 0.01 244.00 7197.00 4180 20240405 -35.41 2270 20241114 18.94 2895 -6.74 20250123 2555 5.68 20250204 4180 -35.41 20240405 2270 18.94 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
8 20250306 100438 57 100.00 KOSDAQ IT 서비스 N N N N N 2700 20 2 0.75 3365825 1246 15.71 2685 2725 2685 3480 1880 2680 2701.30 27.52 0 0 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 325 11.07 0.38 12 0.01 244.00 7197.00 4180 20240405 -35.41 2270 20241114 18.94 2895 -6.74 20250123 2555 5.68 20250204 4180 -35.41 20240405 2270 18.94 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
9 20250306 090441 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 15 2 0.56 520900 194 2.45 2685 2695 2685 3480 1880 2680 2685.05 27.52 0 -7 2703 2691 2668 2656 2633 2697 2662 60 800 500 1820 5 1 12055535 325 11.05 0.37 12 0.00 244.00 7197.00 4180 20240405 -35.53 2270 20241114 18.72 2895 -6.91 20250123 2555 5.48 20250204 4180 -35.53 20240405 2270 18.72 20241114 0.55 N 040160 500 60 억 3317970 N N 0 N 00 N
10 20250305 160434 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 10 2 0.37 21111190 7914 356.01 2665 2680 2645 3470 1870 2670 2667.58 27.52 0 7 2733 2701 2663 2631 2593 2717 2647 60 800 500 1810 5 1 12055535 323 10.98 0.37 12 0.07 244.00 7197.00 4180 20240405 -35.89 2270 20241114 18.06 2895 -7.43 20250123 2555 4.89 20250204 4180 -35.89 20240405 2270 18.06 20241114 0.55 N 040160 500 60 억 3317956 N N 0 N 00 N
11 20250305 150435 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 10 2 0.37 17475575 6554 294.83 2665 2680 2645 3470 1870 2670 2666.40 27.52 0 20 2733 2701 2663 2631 2593 2717 2647 60 800 500 1810 5 1 12055535 323 10.98 0.37 12 0.05 244.00 7197.00 4180 20240405 -35.89 2270 20241114 18.06 2895 -7.43 20250123 2555 4.89 20250204 4180 -35.89 20240405 2270 18.06 20241114 0.55 N 040160 500 60 억 3317956 N N 0 N 00 N
12 20250305 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 -5 5 -0.19 7695255 2896 130.27 2665 2670 2645 3470 1870 2670 2657.20 27.52 0 21 2733 2701 2663 2631 2593 2717 2647 60 800 500 1810 5 1 12055535 321 10.92 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.24 2270 20241114 17.40 2895 -7.94 20250123 2555 4.31 20250204 4180 -36.24 20240405 2270 17.40 20241114 0.55 N 040160 500 60 억 3317956 N N 0 N 00 N