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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4862,-8,5,-0.16,150707859,30912,86.02,4880,4895,4855,6330,3410,4870,4875.38,2.29,0,-1937,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,808,10.41,1.09,12,0.19,467.00,4480.00,8290,20240306,-41.35,4405,20241209,10.37,5400,-9.96,20250226,4715,3.12,20250203,7070,-31.23,20240318,4405,10.37,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250317,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,10,2,0.21,113890039,23339,64.95,4880,4895,4855,6330,3410,4870,4879.82,2.29,0,2103,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,811,10.45,1.09,12,0.14,467.00,4480.00,8290,20240306,-41.13,4405,20241209,10.78,5400,-9.63,20250226,4715,3.50,20250203,7070,-30.98,20240318,4405,10.78,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250317,110413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,15,2,0.31,81119659,16627,46.27,4880,4895,4855,6330,3410,4870,4878.79,2.29,0,2277,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,812,10.46,1.09,12,0.10,467.00,4480.00,8290,20240306,-41.07,4405,20241209,10.90,5400,-9.54,20250226,4715,3.61,20250203,7070,-30.91,20240318,4405,10.90,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250317,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,10,2,0.21,59508999,12197,33.94,4880,4895,4855,6330,3410,4870,4878.99,2.29,0,3249,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,811,10.45,1.09,12,0.07,467.00,4480.00,8290,20240306,-41.13,4405,20241209,10.78,5400,-9.63,20250226,4715,3.50,20250203,7070,-30.98,20240318,4405,10.78,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250317,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-15,5,-0.31,5113325,1049,2.92,4880,4895,4855,6330,3410,4870,4874.48,2.29,0,-341,4930,4900,4875,4845,4820,4915,4860,83,1460,500,3110,5,1,16623293,807,10.40,1.08,12,0.01,467.00,4480.00,8290,20240306,-41.44,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,7070,-31.33,20240318,4405,10.22,20241209,3.81,N,032850,500,83 억,,380042,N,N,0,N,00,N
20250314,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,20,2,0.41,172479185,35410,72.80,4865,4905,4850,6300,3395,4850,4870.92,2.25,0,5684,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,810,14.62,1.19,12,0.21,333.00,4096.00,8290,20240306,-41.25,4405,20241209,10.56,5400,-9.81,20250226,4715,3.29,20250203,7220,-32.55,20240314,4405,10.56,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N
20250314,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,25,2,0.52,161972140,33253,68.37,4865,4905,4850,6300,3395,4850,4870.90,2.25,0,4818,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,810,14.64,1.19,12,0.20,333.00,4096.00,8290,20240306,-41.19,4405,20241209,10.67,5400,-9.72,20250226,4715,3.39,20250203,7220,-32.48,20240314,4405,10.67,20241209,3.82,N,032850,500,83 억,,374566,N,N,0,N,00,N
20250314,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,5,2,0.10,145938240,29961,61.60,4865,4905,4850,6300,3395,4850,4870.94,2.25,0,2791,4930,4890,4870,4830,4810,4880,4820,83,1450,500,3100,5,1,16623293,807,14.58,1.19,12,0.18,333.00,4096.00,8290,20240306,-41.44,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,7220,-32.76,20240314,4405,10.22,20241209,3.82,N,032850,500,83 억,,374566,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 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
3 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
4 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
5 20250317 130413 57 100.00 KOSDAQ IT 서비스 N N N N N 4862 -8 5 -0.16 150707859 30912 86.02 4880 4895 4855 6330 3410 4870 4875.38 2.29 0 -1937 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 808 10.41 1.09 12 0.19 467.00 4480.00 8290 20240306 -41.35 4405 20241209 10.37 5400 -9.96 20250226 4715 3.12 20250203 7070 -31.23 20240318 4405 10.37 20241209 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
6 20250317 120413 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 10 2 0.21 113890039 23339 64.95 4880 4895 4855 6330 3410 4870 4879.82 2.29 0 2103 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 811 10.45 1.09 12 0.14 467.00 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 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
7 20250317 110413 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 15 2 0.31 81119659 16627 46.27 4880 4895 4855 6330 3410 4870 4878.79 2.29 0 2277 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 812 10.46 1.09 12 0.10 467.00 4480.00 8290 20240306 -41.07 4405 20241209 10.90 5400 -9.54 20250226 4715 3.61 20250203 7070 -30.91 20240318 4405 10.90 20241209 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
8 20250317 100414 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 10 2 0.21 59508999 12197 33.94 4880 4895 4855 6330 3410 4870 4878.99 2.29 0 3249 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 811 10.45 1.09 12 0.07 467.00 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 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
9 20250317 090414 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -15 5 -0.31 5113325 1049 2.92 4880 4895 4855 6330 3410 4870 4874.48 2.29 0 -341 4930 4900 4875 4845 4820 4915 4860 83 1460 500 3110 5 1 16623293 807 10.40 1.08 12 0.01 467.00 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 3.81 N 032850 500 83 억 380042 N N 0 N 00 N
10 20250314 160413 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 20 2 0.41 172479185 35410 72.80 4865 4905 4850 6300 3395 4850 4870.92 2.25 0 5684 4930 4890 4870 4830 4810 4880 4820 83 1450 500 3100 5 1 16623293 810 14.62 1.19 12 0.21 333.00 4096.00 8290 20240306 -41.25 4405 20241209 10.56 5400 -9.81 20250226 4715 3.29 20250203 7220 -32.55 20240314 4405 10.56 20241209 3.82 N 032850 500 83 억 374566 N N 0 N 00 N
11 20250314 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 25 2 0.52 161972140 33253 68.37 4865 4905 4850 6300 3395 4850 4870.90 2.25 0 4818 4930 4890 4870 4830 4810 4880 4820 83 1450 500 3100 5 1 16623293 810 14.64 1.19 12 0.20 333.00 4096.00 8290 20240306 -41.19 4405 20241209 10.67 5400 -9.72 20250226 4715 3.39 20250203 7220 -32.48 20240314 4405 10.67 20241209 3.82 N 032850 500 83 억 374566 N N 0 N 00 N
12 20250314 140412 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 5 2 0.10 145938240 29961 61.60 4865 4905 4850 6300 3395 4850 4870.94 2.25 0 2791 4930 4890 4870 4830 4810 4880 4820 83 1450 500 3100 5 1 16623293 807 14.58 1.19 12 0.18 333.00 4096.00 8290 20240306 -41.44 4405 20241209 10.22 5400 -10.09 20250226 4715 2.97 20250203 7220 -32.76 20240314 4405 10.22 20241209 3.82 N 032850 500 83 억 374566 N N 0 N 00 N