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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-20,5,-0.75,12587400,4813,192.06,2660,2670,2540,3450,1860,2655,2615.29,27.54,0,50,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,318,10.80,0.37,12,0.04,244.00,7197.00,4180,20240405,-36.96,2270,20241114,16.08,2895,-8.98,20250123,2530,4.15,20250311,4180,-36.96,20240405,2270,16.08,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N
20250313,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,11970815,4579,182.72,2660,2670,2540,3450,1860,2655,2614.29,27.54,0,54,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,317,10.78,0.37,12,0.04,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N
20250313,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,11294815,4317,172.27,2660,2670,2540,3450,1860,2655,2616.36,27.54,0,54,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,317,10.78,0.37,12,0.04,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N
20250313,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,9354510,3564,142.22,2660,2670,2540,3450,1860,2655,2624.72,27.54,0,-41,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,317,10.78,0.37,12,0.03,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N
20250313,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,9346620,3561,142.10,2660,2670,2540,3450,1860,2655,2624.72,27.54,0,-41,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,317,10.78,0.37,12,0.03,244.00,7197.00,4180,20240405,-37.08,2270,20241114,15.86,2895,-9.15,20250123,2530,3.95,20250311,4180,-37.08,20240405,2270,15.86,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N
20250313,110448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-30,5,-1.13,9263300,3529,140.82,2660,2670,2540,3450,1860,2655,2624.91,27.54,0,-41,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,316,10.76,0.36,12,0.03,244.00,7197.00,4180,20240405,-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,,3319907,N,N,0,N,00,N
20250313,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-45,5,-1.69,7852825,2989,119.27,2660,2670,2540,3450,1860,2655,2627.24,27.54,0,-41,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,315,10.70,0.36,12,0.02,244.00,7197.00,4180,20240405,-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,,3319907,N,N,0,N,00,N
20250313,090450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,5,2,0.19,1276800,480,19.15,2660,2660,2660,3450,1860,2655,2660.00,27.54,0,-41,2685,2670,2645,2630,2605,2677,2637,60,795,500,1800,5,1,12055535,321,10.90,0.37,12,0.00,244.00,7197.00,4180,20240405,-36.36,2270,20241114,17.18,2895,-8.12,20250123,2530,5.14,20250311,4180,-36.36,20240405,2270,17.18,20241114,0.49,N,040160,500,60 억,,3319907,N,N,0,N,00,N
20250312,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,6616290,2506,31.00,2640,2660,2620,3450,1860,2655,2640.18,27.54,0,-55,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,320,10.88,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.48,2270,20241114,16.96,2895,-8.29,20250123,2530,4.94,20250311,4180,-36.48,20240405,2270,16.96,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-10,5,-0.38,5900300,2236,27.66,2640,2660,2620,3450,1860,2655,2638.77,27.54,0,-55,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,319,10.84,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.72,2270,20241114,16.52,2895,-8.64,20250123,2530,4.55,20250311,4180,-36.72,20240405,2270,16.52,20241114,0.49,N,040160,500,60 억,,3319955,N,N,0,N,00,N
20250312,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-5,5,-0.19,5799830,2198,27.19,2640,2660,2620,3450,1860,2655,2638.69,27.54,0,-55,2738,2696,2613,2571,2488,2717,2592,60,795,500,1800,5,1,12055535,319,10.86,0.37,12,0.02,244.00,7197.00,4180,20240405,-36.60,2270,20241114,16.74,2895,-8.46,20250123,2530,4.74,20250311,4180,-36.60,20240405,2270,16.74,20241114,0.49,N,040160,500,60 억,,3319955,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 20250313 160448 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 -20 5 -0.75 12587400 4813 192.06 2660 2670 2540 3450 1860 2655 2615.29 27.54 0 50 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 318 10.80 0.37 12 0.04 244.00 7197.00 4180 20240405 -36.96 2270 20241114 16.08 2895 -8.98 20250123 2530 4.15 20250311 4180 -36.96 20240405 2270 16.08 20241114 0.49 N 040160 500 60 억 3319907 N N 0 N 00 N
3 20250313 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 -25 5 -0.94 11970815 4579 182.72 2660 2670 2540 3450 1860 2655 2614.29 27.54 0 54 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 317 10.78 0.37 12 0.04 244.00 7197.00 4180 20240405 -37.08 2270 20241114 15.86 2895 -9.15 20250123 2530 3.95 20250311 4180 -37.08 20240405 2270 15.86 20241114 0.49 N 040160 500 60 억 3319907 N N 0 N 00 N
4 20250313 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 -25 5 -0.94 11294815 4317 172.27 2660 2670 2540 3450 1860 2655 2616.36 27.54 0 54 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 317 10.78 0.37 12 0.04 244.00 7197.00 4180 20240405 -37.08 2270 20241114 15.86 2895 -9.15 20250123 2530 3.95 20250311 4180 -37.08 20240405 2270 15.86 20241114 0.49 N 040160 500 60 억 3319907 N N 0 N 00 N
5 20250313 130448 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 -25 5 -0.94 9354510 3564 142.22 2660 2670 2540 3450 1860 2655 2624.72 27.54 0 -41 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 317 10.78 0.37 12 0.03 244.00 7197.00 4180 20240405 -37.08 2270 20241114 15.86 2895 -9.15 20250123 2530 3.95 20250311 4180 -37.08 20240405 2270 15.86 20241114 0.49 N 040160 500 60 억 3319907 N N 0 N 00 N
6 20250313 120449 57 100.00 KOSDAQ IT 서비스 N N N N N 2630 -25 5 -0.94 9346620 3561 142.10 2660 2670 2540 3450 1860 2655 2624.72 27.54 0 -41 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 317 10.78 0.37 12 0.03 244.00 7197.00 4180 20240405 -37.08 2270 20241114 15.86 2895 -9.15 20250123 2530 3.95 20250311 4180 -37.08 20240405 2270 15.86 20241114 0.49 N 040160 500 60 억 3319907 N N 0 N 00 N
7 20250313 110448 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 -30 5 -1.13 9263300 3529 140.82 2660 2670 2540 3450 1860 2655 2624.91 27.54 0 -41 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 316 10.76 0.36 12 0.03 244.00 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 3319907 N N 0 N 00 N
8 20250313 100448 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 -45 5 -1.69 7852825 2989 119.27 2660 2670 2540 3450 1860 2655 2627.24 27.54 0 -41 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 315 10.70 0.36 12 0.02 244.00 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 3319907 N N 0 N 00 N
9 20250313 090450 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 5 2 0.19 1276800 480 19.15 2660 2660 2660 3450 1860 2655 2660.00 27.54 0 -41 2685 2670 2645 2630 2605 2677 2637 60 795 500 1800 5 1 12055535 321 10.90 0.37 12 0.00 244.00 7197.00 4180 20240405 -36.36 2270 20241114 17.18 2895 -8.12 20250123 2530 5.14 20250311 4180 -36.36 20240405 2270 17.18 20241114 0.49 N 040160 500 60 억 3319907 N N 0 N 00 N
10 20250312 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 0 3 0.00 6616290 2506 31.00 2640 2660 2620 3450 1860 2655 2640.18 27.54 0 -55 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 320 10.88 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.48 2270 20241114 16.96 2895 -8.29 20250123 2530 4.94 20250311 4180 -36.48 20240405 2270 16.96 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
11 20250312 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 2645 -10 5 -0.38 5900300 2236 27.66 2640 2660 2620 3450 1860 2655 2638.77 27.54 0 -55 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 319 10.84 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.72 2270 20241114 16.52 2895 -8.64 20250123 2530 4.55 20250311 4180 -36.72 20240405 2270 16.52 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N
12 20250312 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 2650 -5 5 -0.19 5799830 2198 27.19 2640 2660 2620 3450 1860 2655 2638.69 27.54 0 -55 2738 2696 2613 2571 2488 2717 2592 60 795 500 1800 5 1 12055535 319 10.86 0.37 12 0.02 244.00 7197.00 4180 20240405 -36.60 2270 20241114 16.74 2895 -8.46 20250123 2530 4.74 20250311 4180 -36.60 20240405 2270 16.74 20241114 0.49 N 040160 500 60 억 3319955 N N 0 N 00 N