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
042500/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
20250318,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-25,5,-0.58,288715280,66951,113.27,4370,4370,4275,5640,3045,4345,4312.34,3.42,0,-14323,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,824,6.41,0.69,12,0.35,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4275,1.05,20250318,8690,-50.29,20240403,3985,8.41,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-25,5,-0.58,191113945,44223,74.82,4370,4370,4300,5640,3045,4345,4321.60,3.42,0,-13346,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,824,6.41,0.69,12,0.23,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4300,0.47,20250318,8690,-50.29,20240403,3985,8.41,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-5,5,-0.12,157672230,36468,61.70,4370,4370,4300,5640,3045,4345,4323.58,3.42,0,-7230,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,828,6.44,0.69,12,0.19,674.00,6295.00,8160,20240430,-46.81,3985,20241206,8.91,5180,-16.22,20250219,4300,0.93,20250318,8690,-50.06,20240403,3985,8.91,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-10,5,-0.23,152434460,35259,59.65,4370,4370,4300,5640,3045,4345,4323.28,3.42,0,-6928,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,827,6.43,0.69,12,0.18,674.00,6295.00,8160,20240430,-46.88,3985,20241206,8.78,5180,-16.31,20250219,4300,0.81,20250318,8690,-50.12,20240403,3985,8.78,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-5,5,-0.12,123483320,28555,48.31,4370,4370,4300,5640,3045,4345,4324.40,3.42,0,-8273,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,828,6.44,0.69,12,0.15,674.00,6295.00,8160,20240430,-46.81,3985,20241206,8.91,5180,-16.22,20250219,4300,0.93,20250318,8690,-50.06,20240403,3985,8.91,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,0,3,0.00,107323445,24816,41.99,4370,4370,4300,5640,3045,4345,4324.77,3.42,0,-7911,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,829,6.45,0.69,12,0.13,674.00,6295.00,8160,20240430,-46.75,3985,20241206,9.03,5180,-16.12,20250219,4300,1.05,20250318,8690,-50.00,20240403,3985,9.03,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-5,5,-0.12,88004770,20354,34.44,4370,4370,4300,5640,3045,4345,4323.71,3.42,0,-5299,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,828,6.44,0.69,12,0.11,674.00,6295.00,8160,20240430,-46.81,3985,20241206,8.91,5180,-16.22,20250219,4300,0.93,20250318,8690,-50.06,20240403,3985,8.91,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250318,090502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-10,5,-0.23,4232530,975,1.65,4370,4370,4335,5640,3045,4345,4341.06,3.42,0,-807,4451,4397,4356,4302,4261,4377,4282,95,1295,500,2780,5,1,19070134,827,6.43,0.69,12,0.01,674.00,6295.00,8160,20240430,-46.88,3985,20241206,8.78,5180,-16.31,20250219,4315,0.46,20250317,8690,-50.12,20240403,3985,8.78,20241206,2.04,N,042500,500,95 억,,651742,N,N,0,N,00,N
20250317,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-60,5,-1.36,256448010,58896,133.04,4410,4410,4315,5720,3085,4405,4354.36,3.54,0,-23555,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,829,6.48,0.76,12,0.31,671.00,5685.00,8160,20240430,-46.75,3985,20241206,9.03,5180,-16.12,20250219,4315,0.70,20250317,8690,-50.00,20240403,3985,9.03,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250317,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-55,5,-1.25,243405200,55892,126.25,4410,4410,4315,5720,3085,4405,4354.92,3.54,0,-21905,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,830,6.48,0.77,12,0.29,671.00,5685.00,8160,20240430,-46.69,3985,20241206,9.16,5180,-16.02,20250219,4315,0.81,20250317,8690,-49.94,20240403,3985,9.16,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250317,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-65,5,-1.48,236306320,54257,122.56,4410,4410,4315,5720,3085,4405,4355.31,3.54,0,-20692,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,828,6.47,0.76,12,0.28,671.00,5685.00,8160,20240430,-46.81,3985,20241206,8.91,5180,-16.22,20250219,4315,0.58,20250317,8690,-50.06,20240403,3985,8.91,20241206,2.03,N,042500,500,95 억,,675779,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 160500 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -25 5 -0.58 288715280 66951 113.27 4370 4370 4275 5640 3045 4345 4312.34 3.42 0 -14323 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 824 6.41 0.69 12 0.35 674.00 6295.00 8160 20240430 -47.06 3985 20241206 8.41 5180 -16.60 20250219 4275 1.05 20250318 8690 -50.29 20240403 3985 8.41 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
3 20250318 150503 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -25 5 -0.58 191113945 44223 74.82 4370 4370 4300 5640 3045 4345 4321.60 3.42 0 -13346 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 824 6.41 0.69 12 0.23 674.00 6295.00 8160 20240430 -47.06 3985 20241206 8.41 5180 -16.60 20250219 4300 0.47 20250318 8690 -50.29 20240403 3985 8.41 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
4 20250318 140502 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -5 5 -0.12 157672230 36468 61.70 4370 4370 4300 5640 3045 4345 4323.58 3.42 0 -7230 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 828 6.44 0.69 12 0.19 674.00 6295.00 8160 20240430 -46.81 3985 20241206 8.91 5180 -16.22 20250219 4300 0.93 20250318 8690 -50.06 20240403 3985 8.91 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
5 20250318 130500 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 -10 5 -0.23 152434460 35259 59.65 4370 4370 4300 5640 3045 4345 4323.28 3.42 0 -6928 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 827 6.43 0.69 12 0.18 674.00 6295.00 8160 20240430 -46.88 3985 20241206 8.78 5180 -16.31 20250219 4300 0.81 20250318 8690 -50.12 20240403 3985 8.78 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
6 20250318 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -5 5 -0.12 123483320 28555 48.31 4370 4370 4300 5640 3045 4345 4324.40 3.42 0 -8273 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 828 6.44 0.69 12 0.15 674.00 6295.00 8160 20240430 -46.81 3985 20241206 8.91 5180 -16.22 20250219 4300 0.93 20250318 8690 -50.06 20240403 3985 8.91 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
7 20250318 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 0 3 0.00 107323445 24816 41.99 4370 4370 4300 5640 3045 4345 4324.77 3.42 0 -7911 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 829 6.45 0.69 12 0.13 674.00 6295.00 8160 20240430 -46.75 3985 20241206 9.03 5180 -16.12 20250219 4300 1.05 20250318 8690 -50.00 20240403 3985 9.03 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
8 20250318 100501 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -5 5 -0.12 88004770 20354 34.44 4370 4370 4300 5640 3045 4345 4323.71 3.42 0 -5299 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 828 6.44 0.69 12 0.11 674.00 6295.00 8160 20240430 -46.81 3985 20241206 8.91 5180 -16.22 20250219 4300 0.93 20250318 8690 -50.06 20240403 3985 8.91 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
9 20250318 090502 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 -10 5 -0.23 4232530 975 1.65 4370 4370 4335 5640 3045 4345 4341.06 3.42 0 -807 4451 4397 4356 4302 4261 4377 4282 95 1295 500 2780 5 1 19070134 827 6.43 0.69 12 0.01 674.00 6295.00 8160 20240430 -46.88 3985 20241206 8.78 5180 -16.31 20250219 4315 0.46 20250317 8690 -50.12 20240403 3985 8.78 20241206 2.04 N 042500 500 95 억 651742 N N 0 N 00 N
10 20250317 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 4345 -60 5 -1.36 256448010 58896 133.04 4410 4410 4315 5720 3085 4405 4354.36 3.54 0 -23555 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 829 6.48 0.76 12 0.31 671.00 5685.00 8160 20240430 -46.75 3985 20241206 9.03 5180 -16.12 20250219 4315 0.70 20250317 8690 -50.00 20240403 3985 9.03 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
11 20250317 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 -55 5 -1.25 243405200 55892 126.25 4410 4410 4315 5720 3085 4405 4354.92 3.54 0 -21905 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 830 6.48 0.77 12 0.29 671.00 5685.00 8160 20240430 -46.69 3985 20241206 9.16 5180 -16.02 20250219 4315 0.81 20250317 8690 -49.94 20240403 3985 9.16 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
12 20250317 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 4340 -65 5 -1.48 236306320 54257 122.56 4410 4410 4315 5720 3085 4405 4355.31 3.54 0 -20692 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 828 6.47 0.76 12 0.28 671.00 5685.00 8160 20240430 -46.81 3985 20241206 8.91 5180 -16.22 20250219 4315 0.58 20250317 8690 -50.06 20240403 3985 8.91 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N