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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032850/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
20250312,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,15,2,0.31,169321160,34797,48.38,4885,4890,4850,6280,3385,4835,4865.98,2.17,0,2487,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,806,14.56,1.18,12,0.21,333.00,4096.00,8290,20240306,-41.50,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7600,-36.18,20240312,4405,10.10,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,45,2,0.93,125008430,25663,35.68,4885,4890,4855,6280,3385,4835,4871.15,2.17,0,2338,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,811,14.65,1.19,12,0.15,333.00,4096.00,8290,20240306,-41.13,4405,20241209,10.78,5400,-9.63,20250226,4715,3.50,20250203,7600,-35.79,20240312,4405,10.78,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,140408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,30,2,0.62,80782630,16591,23.07,4885,4890,4855,6280,3385,4835,4869.06,2.17,0,243,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,809,14.61,1.19,12,0.10,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7600,-35.99,20240312,4405,10.44,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,130408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,35,2,0.72,49709395,10206,14.19,4885,4890,4855,6280,3385,4835,4870.61,2.17,0,1002,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,810,14.62,1.19,12,0.06,333.00,4096.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7600,-35.92,20240312,4405,10.56,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,120410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,40,2,0.83,43460465,8923,12.41,4885,4890,4855,6280,3385,4835,4870.61,2.17,0,1147,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,810,14.64,1.19,12,0.05,333.00,4096.00,8290,20240306,-41.19,4405,20241209,10.67,5400,-9.72,20250226,4715,3.39,20250203,7600,-35.86,20240312,4405,10.67,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,110407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,30,2,0.62,27877180,5724,7.96,4885,4890,4855,6280,3385,4835,4870.23,2.17,0,1946,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,809,14.61,1.19,12,0.03,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7600,-35.99,20240312,4405,10.44,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,30,2,0.62,14412750,2960,4.12,4885,4890,4855,6280,3385,4835,4869.17,2.17,0,1193,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,809,14.61,1.19,12,0.02,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7600,-35.99,20240312,4405,10.44,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250312,090409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,30,2,0.62,1354530,278,0.39,4885,4885,4855,6280,3385,4835,4872.41,2.17,0,61,4918,4876,4828,4786,4738,4897,4807,83,1445,500,3090,5,1,16623293,809,14.61,1.19,12,0.00,333.00,4096.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7600,-35.99,20240312,4405,10.44,20241209,3.83,N,032850,500,83 억,,361030,N,N,0,N,00,N
20250311,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-20,5,-0.41,346450800,71830,121.96,4800,4870,4780,6310,3400,4855,4823.20,2.06,0,4397,4965,4910,4850,4795,4735,4937,4822,83,1455,500,3100,5,1,16623293,804,14.52,1.18,12,0.43,333.00,4096.00,8290,20240306,-41.68,4405,20241209,9.76,5400,-10.46,20250226,4715,2.55,20250203,7600,-36.38,20240312,4405,9.76,20241209,3.88,N,032850,500,83 억,,342002,N,N,0,N,00,N
20250311,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-15,5,-0.31,333414390,69135,117.38,4800,4870,4780,6310,3400,4855,4822.66,2.06,0,3669,4965,4910,4850,4795,4735,4937,4822,83,1455,500,3100,5,1,16623293,805,14.53,1.18,12,0.42,333.00,4096.00,8290,20240306,-41.62,4405,20241209,9.88,5400,-10.37,20250226,4715,2.65,20250203,7600,-36.32,20240312,4405,9.88,20241209,3.88,N,032850,500,83 억,,342002,N,N,0,N,00,N
20250311,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-5,5,-0.10,321624215,66701,113.25,4800,4870,4780,6310,3400,4855,4821.88,2.06,0,3783,4965,4910,4850,4795,4735,4937,4822,83,1455,500,3100,5,1,16623293,806,14.56,1.18,12,0.40,333.00,4096.00,8290,20240306,-41.50,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7600,-36.18,20240312,4405,10.10,20241209,3.88,N,032850,500,83 억,,342002,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 20250312 160409 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 15 2 0.31 169321160 34797 48.38 4885 4890 4850 6280 3385 4835 4865.98 2.17 0 2487 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 806 14.56 1.18 12 0.21 333.00 4096.00 8290 20240306 -41.50 4405 20241209 10.10 5400 -10.19 20250226 4715 2.86 20250203 7600 -36.18 20240312 4405 10.10 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
3 20250312 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 45 2 0.93 125008430 25663 35.68 4885 4890 4855 6280 3385 4835 4871.15 2.17 0 2338 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 811 14.65 1.19 12 0.15 333.00 4096.00 8290 20240306 -41.13 4405 20241209 10.78 5400 -9.63 20250226 4715 3.50 20250203 7600 -35.79 20240312 4405 10.78 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
4 20250312 140408 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 30 2 0.62 80782630 16591 23.07 4885 4890 4855 6280 3385 4835 4869.06 2.17 0 243 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 809 14.61 1.19 12 0.10 333.00 4096.00 8290 20240306 -41.31 4405 20241209 10.44 5400 -9.91 20250226 4715 3.18 20250203 7600 -35.99 20240312 4405 10.44 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
5 20250312 130408 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 35 2 0.72 49709395 10206 14.19 4885 4890 4855 6280 3385 4835 4870.61 2.17 0 1002 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 810 14.62 1.19 12 0.06 333.00 4096.00 8290 20240306 -41.25 4405 20241209 10.56 5400 -9.81 20250226 4715 3.29 20250203 7600 -35.92 20240312 4405 10.56 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
6 20250312 120410 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 40 2 0.83 43460465 8923 12.41 4885 4890 4855 6280 3385 4835 4870.61 2.17 0 1147 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 810 14.64 1.19 12 0.05 333.00 4096.00 8290 20240306 -41.19 4405 20241209 10.67 5400 -9.72 20250226 4715 3.39 20250203 7600 -35.86 20240312 4405 10.67 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
7 20250312 110407 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 30 2 0.62 27877180 5724 7.96 4885 4890 4855 6280 3385 4835 4870.23 2.17 0 1946 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 809 14.61 1.19 12 0.03 333.00 4096.00 8290 20240306 -41.31 4405 20241209 10.44 5400 -9.91 20250226 4715 3.18 20250203 7600 -35.99 20240312 4405 10.44 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
8 20250312 100408 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 30 2 0.62 14412750 2960 4.12 4885 4890 4855 6280 3385 4835 4869.17 2.17 0 1193 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 809 14.61 1.19 12 0.02 333.00 4096.00 8290 20240306 -41.31 4405 20241209 10.44 5400 -9.91 20250226 4715 3.18 20250203 7600 -35.99 20240312 4405 10.44 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
9 20250312 090409 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 30 2 0.62 1354530 278 0.39 4885 4885 4855 6280 3385 4835 4872.41 2.17 0 61 4918 4876 4828 4786 4738 4897 4807 83 1445 500 3090 5 1 16623293 809 14.61 1.19 12 0.00 333.00 4096.00 8290 20240306 -41.31 4405 20241209 10.44 5400 -9.91 20250226 4715 3.18 20250203 7600 -35.99 20240312 4405 10.44 20241209 3.83 N 032850 500 83 억 361030 N N 0 N 00 N
10 20250311 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -20 5 -0.41 346450800 71830 121.96 4800 4870 4780 6310 3400 4855 4823.20 2.06 0 4397 4965 4910 4850 4795 4735 4937 4822 83 1455 500 3100 5 1 16623293 804 14.52 1.18 12 0.43 333.00 4096.00 8290 20240306 -41.68 4405 20241209 9.76 5400 -10.46 20250226 4715 2.55 20250203 7600 -36.38 20240312 4405 9.76 20241209 3.88 N 032850 500 83 억 342002 N N 0 N 00 N
11 20250311 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 -15 5 -0.31 333414390 69135 117.38 4800 4870 4780 6310 3400 4855 4822.66 2.06 0 3669 4965 4910 4850 4795 4735 4937 4822 83 1455 500 3100 5 1 16623293 805 14.53 1.18 12 0.42 333.00 4096.00 8290 20240306 -41.62 4405 20241209 9.88 5400 -10.37 20250226 4715 2.65 20250203 7600 -36.32 20240312 4405 9.88 20241209 3.88 N 032850 500 83 억 342002 N N 0 N 00 N
12 20250311 140407 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 -5 5 -0.10 321624215 66701 113.25 4800 4870 4780 6310 3400 4855 4821.88 2.06 0 3783 4965 4910 4850 4795 4735 4937 4822 83 1455 500 3100 5 1 16623293 806 14.56 1.18 12 0.40 333.00 4096.00 8290 20240306 -41.50 4405 20241209 10.10 5400 -10.19 20250226 4715 2.86 20250203 7600 -36.18 20240312 4405 10.10 20241209 3.88 N 032850 500 83 억 342002 N N 0 N 00 N