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
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
20250306,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-10,5,-0.43,213830594,92326,109.15,2255,2380,2250,3000,1620,2310,2316.04,0.56,0,15277,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,387,18.85,1.60,12,0.55,122.00,1439.00,4160,20240411,-44.71,2025,20241115,13.58,2855,-19.44,20250102,2135,7.73,20250210,4160,-44.71,20240411,2025,13.58,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,206958244,89346,105.62,2255,2380,2250,3000,1620,2310,2316.37,0.56,0,15288,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,391,19.06,1.62,12,0.53,122.00,1439.00,4160,20240411,-44.11,2025,20241115,14.81,2855,-18.56,20250102,2135,8.90,20250210,4160,-44.11,20240411,2025,14.81,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,35,2,1.52,183872399,79418,93.89,2255,2380,2250,3000,1620,2310,2315.25,0.56,0,14319,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,394,19.22,1.63,12,0.47,122.00,1439.00,4160,20240411,-43.63,2025,20241115,15.80,2855,-17.86,20250102,2135,9.84,20250210,4160,-43.63,20240411,2025,15.80,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,131204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2327,17,2,0.74,139027389,60393,71.40,2255,2340,2250,3000,1620,2310,2302.04,0.56,0,8509,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,391,19.07,1.62,12,0.36,122.00,1439.00,4160,20240411,-44.06,2025,20241115,14.91,2855,-18.49,20250102,2135,8.99,20250210,4160,-44.06,20240411,2025,14.91,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,15,2,0.65,96282864,42007,49.66,2255,2340,2250,3000,1620,2310,2292.07,0.56,0,3889,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,391,19.06,1.62,12,0.25,122.00,1439.00,4160,20240411,-44.11,2025,20241115,14.81,2855,-18.56,20250102,2135,8.90,20250210,4160,-44.11,20240411,2025,14.81,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-5,5,-0.22,63016714,27649,32.69,2255,2310,2250,3000,1620,2310,2279.17,0.56,0,-3512,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,388,18.89,1.60,12,0.16,122.00,1439.00,4160,20240411,-44.59,2025,20241115,13.83,2855,-19.26,20250102,2135,7.96,20250210,4160,-44.59,20240411,2025,13.83,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-30,5,-1.30,35654988,15718,18.58,2255,2310,2250,3000,1620,2310,2268.42,0.56,0,2041,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,383,18.69,1.58,12,0.09,122.00,1439.00,4160,20240411,-45.19,2025,20241115,12.59,2855,-20.14,20250102,2135,6.79,20250210,4160,-45.19,20240411,2025,12.59,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250306,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-20,5,-0.87,12582410,5537,6.55,2255,2310,2250,3000,1620,2310,2272.42,0.56,0,312,2406,2357,2291,2242,2176,2367,2252,17,690,100,1470,5,1,16816209,385,18.77,1.59,12,0.03,122.00,1439.00,4160,20240411,-44.95,2025,20241115,13.09,2855,-19.79,20250102,2135,7.26,20250210,4160,-44.95,20240411,2025,13.09,20241115,2.52,N,417180,100,16 억,,93523,N,N,0,N,00,N
20250305,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,10,2,0.43,192815958,84586,56.93,2310,2340,2225,2990,1610,2300,2279.53,0.49,0,11367,2496,2397,2346,2247,2196,2372,2222,17,690,100,1470,5,1,16816209,388,18.93,1.61,12,0.50,122.00,1439.00,4160,20240411,-44.47,2025,20241115,14.07,2855,-19.09,20250102,2135,8.20,20250210,4160,-44.47,20240411,2025,14.07,20241115,2.62,N,417180,100,16 억,,82152,N,N,0,N,00,N
20250305,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,0,3,0.00,188546559,82734,55.69,2310,2340,2225,2990,1610,2300,2278.95,0.49,0,11790,2496,2397,2346,2247,2196,2372,2222,17,690,100,1470,5,1,16816209,387,18.85,1.60,12,0.49,122.00,1439.00,4160,20240411,-44.71,2025,20241115,13.58,2855,-19.44,20250102,2135,7.73,20250210,4160,-44.71,20240411,2025,13.58,20241115,2.62,N,417180,100,16 억,,82152,N,N,0,N,00,N
20250305,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-25,5,-1.09,176257333,77320,52.04,2310,2340,2225,2990,1610,2300,2279.58,0.49,0,10910,2496,2397,2346,2247,2196,2372,2222,17,690,100,1470,5,1,16816209,383,18.65,1.58,12,0.46,122.00,1439.00,4160,20240411,-45.31,2025,20241115,12.35,2855,-20.32,20250102,2135,6.56,20250210,4160,-45.31,20240411,2025,12.35,20241115,2.62,N,417180,100,16 억,,82152,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 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 -10 5 -0.43 213830594 92326 109.15 2255 2380 2250 3000 1620 2310 2316.04 0.56 0 15277 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 387 18.85 1.60 12 0.55 122.00 1439.00 4160 20240411 -44.71 2025 20241115 13.58 2855 -19.44 20250102 2135 7.73 20250210 4160 -44.71 20240411 2025 13.58 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
3 20250306 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 206958244 89346 105.62 2255 2380 2250 3000 1620 2310 2316.37 0.56 0 15288 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 391 19.06 1.62 12 0.53 122.00 1439.00 4160 20240411 -44.11 2025 20241115 14.81 2855 -18.56 20250102 2135 8.90 20250210 4160 -44.11 20240411 2025 14.81 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
4 20250306 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 35 2 1.52 183872399 79418 93.89 2255 2380 2250 3000 1620 2310 2315.25 0.56 0 14319 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 394 19.22 1.63 12 0.47 122.00 1439.00 4160 20240411 -43.63 2025 20241115 15.80 2855 -17.86 20250102 2135 9.84 20250210 4160 -43.63 20240411 2025 15.80 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
5 20250306 131204 57 100.00 KOSDAQ IT 서비스 N N N N N 2327 17 2 0.74 139027389 60393 71.40 2255 2340 2250 3000 1620 2310 2302.04 0.56 0 8509 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 391 19.07 1.62 12 0.36 122.00 1439.00 4160 20240411 -44.06 2025 20241115 14.91 2855 -18.49 20250102 2135 8.99 20250210 4160 -44.06 20240411 2025 14.91 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
6 20250306 121203 57 100.00 KOSDAQ IT 서비스 N N N N N 2325 15 2 0.65 96282864 42007 49.66 2255 2340 2250 3000 1620 2310 2292.07 0.56 0 3889 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 391 19.06 1.62 12 0.25 122.00 1439.00 4160 20240411 -44.11 2025 20241115 14.81 2855 -18.56 20250102 2135 8.90 20250210 4160 -44.11 20240411 2025 14.81 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
7 20250306 111200 57 100.00 KOSDAQ IT 서비스 N N N N N 2305 -5 5 -0.22 63016714 27649 32.69 2255 2310 2250 3000 1620 2310 2279.17 0.56 0 -3512 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 388 18.89 1.60 12 0.16 122.00 1439.00 4160 20240411 -44.59 2025 20241115 13.83 2855 -19.26 20250102 2135 7.96 20250210 4160 -44.59 20240411 2025 13.83 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
8 20250306 101202 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 -30 5 -1.30 35654988 15718 18.58 2255 2310 2250 3000 1620 2310 2268.42 0.56 0 2041 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 383 18.69 1.58 12 0.09 122.00 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 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
9 20250306 091207 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -20 5 -0.87 12582410 5537 6.55 2255 2310 2250 3000 1620 2310 2272.42 0.56 0 312 2406 2357 2291 2242 2176 2367 2252 17 690 100 1470 5 1 16816209 385 18.77 1.59 12 0.03 122.00 1439.00 4160 20240411 -44.95 2025 20241115 13.09 2855 -19.79 20250102 2135 7.26 20250210 4160 -44.95 20240411 2025 13.09 20241115 2.52 N 417180 100 16 억 93523 N N 0 N 00 N
10 20250305 161147 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 10 2 0.43 192815958 84586 56.93 2310 2340 2225 2990 1610 2300 2279.53 0.49 0 11367 2496 2397 2346 2247 2196 2372 2222 17 690 100 1470 5 1 16816209 388 18.93 1.61 12 0.50 122.00 1439.00 4160 20240411 -44.47 2025 20241115 14.07 2855 -19.09 20250102 2135 8.20 20250210 4160 -44.47 20240411 2025 14.07 20241115 2.62 N 417180 100 16 억 82152 N N 0 N 00 N
11 20250305 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 2300 0 3 0.00 188546559 82734 55.69 2310 2340 2225 2990 1610 2300 2278.95 0.49 0 11790 2496 2397 2346 2247 2196 2372 2222 17 690 100 1470 5 1 16816209 387 18.85 1.60 12 0.49 122.00 1439.00 4160 20240411 -44.71 2025 20241115 13.58 2855 -19.44 20250102 2135 7.73 20250210 4160 -44.71 20240411 2025 13.58 20241115 2.62 N 417180 100 16 억 82152 N N 0 N 00 N
12 20250305 141154 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 -25 5 -1.09 176257333 77320 52.04 2310 2340 2225 2990 1610 2300 2279.58 0.49 0 10910 2496 2397 2346 2247 2196 2372 2222 17 690 100 1470 5 1 16816209 383 18.65 1.58 12 0.46 122.00 1439.00 4160 20240411 -45.31 2025 20241115 12.35 2855 -20.32 20250102 2135 6.56 20250210 4160 -45.31 20240411 2025 12.35 20241115 2.62 N 417180 100 16 억 82152 N N 0 N 00 N