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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,15,2,0.31,259286837,53293,91.46,4860,4885,4850,6300,3395,4850,4865.31,2.27,0,12521,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,809,10.42,1.09,12,0.32,467.00,4480.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7070,-31.19,20240318,4405,10.44,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,242314642,49805,85.48,4860,4885,4850,6300,3395,4850,4865.27,2.27,0,13086,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,810,10.43,1.09,12,0.30,467.00,4480.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7070,-31.12,20240318,4405,10.56,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,212667867,43715,75.03,4860,4885,4850,6300,3395,4850,4864.87,2.27,0,13764,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,810,10.43,1.09,12,0.26,467.00,4480.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7070,-31.12,20240318,4405,10.56,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,130415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,30,2,0.62,161927792,33297,57.15,4860,4880,4850,6300,3395,4850,4863.13,2.27,0,5894,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,811,10.45,1.09,12,0.20,467.00,4480.00,8290,20240306,-41.13,4405,20241209,10.78,5400,-9.63,20250226,4715,3.50,20250203,7070,-30.98,20240318,4405,10.78,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,120415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,15,2,0.31,104835150,21570,37.02,4860,4875,4850,6300,3395,4850,4860.23,2.27,0,467,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,809,10.42,1.09,12,0.13,467.00,4480.00,8290,20240306,-41.31,4405,20241209,10.44,5400,-9.91,20250226,4715,3.18,20250203,7070,-31.19,20240318,4405,10.44,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,5,2,0.10,74437360,15319,26.29,4860,4870,4850,6300,3395,4850,4859.15,2.27,0,-800,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,807,10.40,1.08,12,0.09,467.00,4480.00,8290,20240306,-41.44,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,7070,-31.33,20240318,4405,10.22,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,0,3,0.00,40048220,8242,14.15,4860,4870,4850,6300,3395,4850,4859.04,2.27,0,-371,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,806,10.39,1.08,12,0.05,467.00,4480.00,8290,20240306,-41.50,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7070,-31.40,20240318,4405,10.10,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250318,090416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,10,2,0.21,9853090,2030,3.48,4860,4870,4850,6300,3395,4850,4853.74,2.27,0,-3,4910,4880,4865,4835,4820,4872,4827,83,1450,500,3100,5,1,16623293,808,10.41,1.08,12,0.01,467.00,4480.00,8290,20240306,-41.38,4405,20241209,10.33,5400,-10.00,20250226,4715,3.08,20250203,7070,-31.26,20240318,4405,10.33,20241209,3.85,N,032850,500,83 억,,377665,N,N,0,N,00,N
20250317,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-20,5,-0.41,283184963,58197,161.95,4880,4895,4850,6330,3410,4870,4865.97,2.29,0,-3427,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,806,10.39,1.08,12,0.35,467.00,4480.00,8290,20240306,-41.50,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7070,-31.40,20240318,4405,10.10,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250317,150414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-20,5,-0.41,267718693,55009,153.08,4880,4895,4850,6330,3410,4870,4866.82,2.29,0,-1683,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,806,10.39,1.08,12,0.33,467.00,4480.00,8290,20240306,-41.50,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,7070,-31.40,20240318,4405,10.10,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250317,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,0,3,0.00,197952963,40632,113.07,4880,4895,4855,6330,3410,4870,4871.85,2.29,0,-2477,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,810,10.43,1.09,12,0.24,467.00,4480.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7070,-31.12,20240318,4405,10.56,20241209,3.81,N,032850,500,83 억,,380042,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 20250318 160414 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 15 2 0.31 259286837 53293 91.46 4860 4885 4850 6300 3395 4850 4865.31 2.27 0 12521 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 809 10.42 1.09 12 0.32 467.00 4480.00 8290 20240306 -41.31 4405 20241209 10.44 5400 -9.91 20250226 4715 3.18 20250203 7070 -31.19 20240318 4405 10.44 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
3 20250318 150417 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 20 2 0.41 242314642 49805 85.48 4860 4885 4850 6300 3395 4850 4865.27 2.27 0 13086 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 810 10.43 1.09 12 0.30 467.00 4480.00 8290 20240306 -41.25 4405 20241209 10.56 5400 -9.81 20250226 4715 3.29 20250203 7070 -31.12 20240318 4405 10.56 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
4 20250318 140416 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 20 2 0.41 212667867 43715 75.03 4860 4885 4850 6300 3395 4850 4864.87 2.27 0 13764 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 810 10.43 1.09 12 0.26 467.00 4480.00 8290 20240306 -41.25 4405 20241209 10.56 5400 -9.81 20250226 4715 3.29 20250203 7070 -31.12 20240318 4405 10.56 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
5 20250318 130415 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 30 2 0.62 161927792 33297 57.15 4860 4880 4850 6300 3395 4850 4863.13 2.27 0 5894 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 811 10.45 1.09 12 0.20 467.00 4480.00 8290 20240306 -41.13 4405 20241209 10.78 5400 -9.63 20250226 4715 3.50 20250203 7070 -30.98 20240318 4405 10.78 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
6 20250318 120415 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 15 2 0.31 104835150 21570 37.02 4860 4875 4850 6300 3395 4850 4860.23 2.27 0 467 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 809 10.42 1.09 12 0.13 467.00 4480.00 8290 20240306 -41.31 4405 20241209 10.44 5400 -9.91 20250226 4715 3.18 20250203 7070 -31.19 20240318 4405 10.44 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
7 20250318 110414 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 5 2 0.10 74437360 15319 26.29 4860 4870 4850 6300 3395 4850 4859.15 2.27 0 -800 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 807 10.40 1.08 12 0.09 467.00 4480.00 8290 20240306 -41.44 4405 20241209 10.22 5400 -10.09 20250226 4715 2.97 20250203 7070 -31.33 20240318 4405 10.22 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
8 20250318 100416 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 0 3 0.00 40048220 8242 14.15 4860 4870 4850 6300 3395 4850 4859.04 2.27 0 -371 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 806 10.39 1.08 12 0.05 467.00 4480.00 8290 20240306 -41.50 4405 20241209 10.10 5400 -10.19 20250226 4715 2.86 20250203 7070 -31.40 20240318 4405 10.10 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
9 20250318 090416 57 100.00 KOSDAQ IT 서비스 N N N N N 4860 10 2 0.21 9853090 2030 3.48 4860 4870 4850 6300 3395 4850 4853.74 2.27 0 -3 4910 4880 4865 4835 4820 4872 4827 83 1450 500 3100 5 1 16623293 808 10.41 1.08 12 0.01 467.00 4480.00 8290 20240306 -41.38 4405 20241209 10.33 5400 -10.00 20250226 4715 3.08 20250203 7070 -31.26 20240318 4405 10.33 20241209 3.85 N 032850 500 83 억 377665 N N 0 N 00 N
10 20250317 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 -20 5 -0.41 283184963 58197 161.95 4880 4895 4850 6330 3410 4870 4865.97 2.29 0 -3427 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 806 10.39 1.08 12 0.35 467.00 4480.00 8290 20240306 -41.50 4405 20241209 10.10 5400 -10.19 20250226 4715 2.86 20250203 7070 -31.40 20240318 4405 10.10 20241209 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
11 20250317 150414 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 -20 5 -0.41 267718693 55009 153.08 4880 4895 4850 6330 3410 4870 4866.82 2.29 0 -1683 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 806 10.39 1.08 12 0.33 467.00 4480.00 8290 20240306 -41.50 4405 20241209 10.10 5400 -10.19 20250226 4715 2.86 20250203 7070 -31.40 20240318 4405 10.10 20241209 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
12 20250317 140415 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 0 3 0.00 197952963 40632 113.07 4880 4895 4855 6330 3410 4870 4871.85 2.29 0 -2477 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 810 10.43 1.09 12 0.24 467.00 4480.00 8290 20240306 -41.25 4405 20241209 10.56 5400 -9.81 20250226 4715 3.29 20250203 7070 -31.12 20240318 4405 10.56 20241209 3.81 N 032850 500 83 억 380042 N N 0 N 00 N