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
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
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
20250317,130459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-70,5,-1.59,219653700,50418,113.89,4410,4410,4315,5720,3085,4405,4356.65,3.54,0,-20413,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,827,6.46,0.76,12,0.26,671.00,5685.00,8160,20240430,-46.88,3985,20241206,8.78,5180,-16.31,20250219,4315,0.46,20250317,8690,-50.12,20240403,3985,8.78,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250317,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-40,5,-0.91,99525125,22781,51.46,4410,4410,4355,5720,3085,4405,4368.78,3.54,0,-13357,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,832,6.51,0.77,12,0.12,671.00,5685.00,8160,20240430,-46.51,3985,20241206,9.54,5180,-15.73,20250219,4350,0.34,20250314,8690,-49.77,20240403,3985,9.54,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250317,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-30,5,-0.68,67968080,15544,35.11,4410,4410,4360,5720,3085,4405,4372.62,3.54,0,-6287,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,834,6.52,0.77,12,0.08,671.00,5685.00,8160,20240430,-46.38,3985,20241206,9.79,5180,-15.54,20250219,4350,0.57,20250314,8690,-49.65,20240403,3985,9.79,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250317,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-15,5,-0.34,44360810,10142,22.91,4410,4410,4360,5720,3085,4405,4373.97,3.54,0,-4435,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,837,6.54,0.77,12,0.05,671.00,5685.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4350,0.92,20250314,8690,-49.48,20240403,3985,10.16,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250317,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,0,3,0.00,2746960,627,1.42,4410,4410,4370,5720,3085,4405,4381.12,3.54,0,-609,4455,4430,4390,4365,4325,4442,4377,95,1315,500,2810,5,1,19070134,840,6.56,0.77,12,0.00,671.00,5685.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4350,1.26,20250314,8690,-49.31,20240403,3985,10.54,20241206,2.03,N,042500,500,95 억,,675779,N,N,0,N,00,N
20250314,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,15,2,0.34,193451169,44200,169.99,4355,4415,4350,5700,3075,4390,4376.72,3.52,0,4750,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,840,6.56,0.77,12,0.23,671.00,5685.00,8160,20240430,-46.02,3985,20241206,10.54,5180,-14.96,20250219,4350,1.26,20250314,8690,-49.31,20240403,3985,10.54,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N
20250314,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,0,3,0.00,184084944,42070,161.80,4355,4415,4350,5700,3075,4390,4375.68,3.52,0,5119,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,837,6.54,0.77,12,0.22,671.00,5685.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4350,0.92,20250314,8690,-49.48,20240403,3985,10.16,20241206,2.02,N,042500,500,95 억,,671061,N,N,0,N,00,N
20250314,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-5,5,-0.11,144858564,33113,127.35,4355,4415,4350,5700,3075,4390,4374.67,3.52,0,2537,4463,4426,4393,4356,4323,4410,4340,95,1310,500,2800,5,1,19070134,836,6.54,0.77,12,0.17,671.00,5685.00,8160,20240430,-46.26,3985,20241206,10.04,5180,-15.35,20250219,4350,0.80,20250314,8690,-49.54,20240403,3985,10.04,20241206,2.02,N,042500,500,95 억,,671061,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 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
3 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
4 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
5 20250317 130459 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 -70 5 -1.59 219653700 50418 113.89 4410 4410 4315 5720 3085 4405 4356.65 3.54 0 -20413 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 827 6.46 0.76 12 0.26 671.00 5685.00 8160 20240430 -46.88 3985 20241206 8.78 5180 -16.31 20250219 4315 0.46 20250317 8690 -50.12 20240403 3985 8.78 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
6 20250317 120458 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 -40 5 -0.91 99525125 22781 51.46 4410 4410 4355 5720 3085 4405 4368.78 3.54 0 -13357 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 832 6.51 0.77 12 0.12 671.00 5685.00 8160 20240430 -46.51 3985 20241206 9.54 5180 -15.73 20250219 4350 0.34 20250314 8690 -49.77 20240403 3985 9.54 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
7 20250317 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 4375 -30 5 -0.68 67968080 15544 35.11 4410 4410 4360 5720 3085 4405 4372.62 3.54 0 -6287 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 834 6.52 0.77 12 0.08 671.00 5685.00 8160 20240430 -46.38 3985 20241206 9.79 5180 -15.54 20250219 4350 0.57 20250314 8690 -49.65 20240403 3985 9.79 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
8 20250317 100500 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 -15 5 -0.34 44360810 10142 22.91 4410 4410 4360 5720 3085 4405 4373.97 3.54 0 -4435 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 837 6.54 0.77 12 0.05 671.00 5685.00 8160 20240430 -46.20 3985 20241206 10.16 5180 -15.25 20250219 4350 0.92 20250314 8690 -49.48 20240403 3985 10.16 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
9 20250317 090459 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 0 3 0.00 2746960 627 1.42 4410 4410 4370 5720 3085 4405 4381.12 3.54 0 -609 4455 4430 4390 4365 4325 4442 4377 95 1315 500 2810 5 1 19070134 840 6.56 0.77 12 0.00 671.00 5685.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4350 1.26 20250314 8690 -49.31 20240403 3985 10.54 20241206 2.03 N 042500 500 95 억 675779 N N 0 N 00 N
10 20250314 160458 57 100.00 KOSDAQ IT 서비스 N N N N N 4405 15 2 0.34 193451169 44200 169.99 4355 4415 4350 5700 3075 4390 4376.72 3.52 0 4750 4463 4426 4393 4356 4323 4410 4340 95 1310 500 2800 5 1 19070134 840 6.56 0.77 12 0.23 671.00 5685.00 8160 20240430 -46.02 3985 20241206 10.54 5180 -14.96 20250219 4350 1.26 20250314 8690 -49.31 20240403 3985 10.54 20241206 2.02 N 042500 500 95 억 671061 N N 0 N 00 N
11 20250314 150501 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 0 3 0.00 184084944 42070 161.80 4355 4415 4350 5700 3075 4390 4375.68 3.52 0 5119 4463 4426 4393 4356 4323 4410 4340 95 1310 500 2800 5 1 19070134 837 6.54 0.77 12 0.22 671.00 5685.00 8160 20240430 -46.20 3985 20241206 10.16 5180 -15.25 20250219 4350 0.92 20250314 8690 -49.48 20240403 3985 10.16 20241206 2.02 N 042500 500 95 억 671061 N N 0 N 00 N
12 20250314 140457 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 -5 5 -0.11 144858564 33113 127.35 4355 4415 4350 5700 3075 4390 4374.67 3.52 0 2537 4463 4426 4393 4356 4323 4410 4340 95 1310 500 2800 5 1 19070134 836 6.54 0.77 12 0.17 671.00 5685.00 8160 20240430 -46.26 3985 20241206 10.04 5180 -15.35 20250219 4350 0.80 20250314 8690 -49.54 20240403 3985 10.04 20241206 2.02 N 042500 500 95 억 671061 N N 0 N 00 N