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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-50,5,-1.02,418384603,86192,182.73,4890,4895,4830,6350,3420,4885,4854.10,2.13,0,-12592,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,804,14.52,1.18,12,0.52,333.00,4096.00,9050,20240223,-46.57,4405,20241209,9.76,5400,-10.46,20250226,4715,2.55,20250203,8290,-41.68,20240306,4405,9.76,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-40,5,-0.82,405659498,83562,177.16,4890,4895,4830,6350,3420,4885,4854.59,2.13,0,-11925,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,805,14.55,1.18,12,0.50,333.00,4096.00,9050,20240223,-46.46,4405,20241209,9.99,5400,-10.28,20250226,4715,2.76,20250203,8290,-41.56,20240306,4405,9.99,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-35,5,-0.72,341712805,70380,149.21,4890,4895,4840,6350,3420,4885,4855.25,2.13,0,-4902,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,806,14.56,1.18,12,0.42,333.00,4096.00,9050,20240223,-46.41,4405,20241209,10.10,5400,-10.19,20250226,4715,2.86,20250203,8290,-41.50,20240306,4405,10.10,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,130402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-30,5,-0.61,268303060,55232,117.10,4890,4895,4840,6350,3420,4885,4857.75,2.13,0,-2596,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,807,14.58,1.19,12,0.33,333.00,4096.00,9050,20240223,-46.35,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,8290,-41.44,20240306,4405,10.22,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,120402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-30,5,-0.61,216537500,44562,94.48,4890,4895,4840,6350,3420,4885,4859.24,2.13,0,3197,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,807,14.58,1.19,12,0.27,333.00,4096.00,9050,20240223,-46.35,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,8290,-41.44,20240306,4405,10.22,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,110401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-30,5,-0.61,193004266,39715,84.20,4890,4895,4840,6350,3420,4885,4859.73,2.13,0,2982,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,807,14.58,1.19,12,0.24,333.00,4096.00,9050,20240223,-46.35,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,8290,-41.44,20240306,4405,10.22,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,100402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-30,5,-0.61,107672920,22130,46.92,4890,4895,4840,6350,3420,4885,4865.47,2.13,0,1982,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,807,14.58,1.19,12,0.13,333.00,4096.00,9050,20240223,-46.35,4405,20241209,10.22,5400,-10.09,20250226,4715,2.97,20250203,8290,-41.44,20240306,4405,10.22,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250306,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,5,2,0.10,26221220,5379,11.40,4890,4890,4870,6350,3420,4885,4874.74,2.13,0,3900,4968,4926,4878,4836,4788,4947,4857,83,1465,500,3120,5,1,16623293,813,14.68,1.19,12,0.03,333.00,4096.00,9050,20240223,-45.97,4405,20241209,11.01,5400,-9.44,20250226,4715,3.71,20250203,8290,-41.01,20240306,4405,11.01,20241209,4.03,N,032850,500,83 억,,354450,N,N,0,N,00,N
20250305,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,35,2,0.72,224570837,46048,45.78,4830,4920,4830,6300,3395,4850,4876.88,2.02,0,18031,4936,4892,4856,4812,4776,4890,4810,83,1450,500,3100,5,1,16623293,812,14.67,1.19,12,0.28,333.00,4096.00,9050,20240223,-46.02,4405,20241209,10.90,5400,-9.54,20250226,4715,3.61,20250203,8290,-41.07,20240306,4405,10.90,20241209,4.00,N,032850,500,83 억,,336419,N,N,0,N,00,N
20250305,150400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,35,2,0.72,214510602,43989,43.74,4830,4920,4830,6300,3395,4850,4876.46,2.02,0,17444,4936,4892,4856,4812,4776,4890,4810,83,1450,500,3100,5,1,16623293,812,14.67,1.19,12,0.26,333.00,4096.00,9050,20240223,-46.02,4405,20241209,10.90,5400,-9.54,20250226,4715,3.61,20250203,8290,-41.07,20240306,4405,10.90,20241209,4.00,N,032850,500,83 억,,336419,N,N,0,N,00,N
20250305,140358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,30,2,0.62,185158697,37972,37.75,4830,4920,4830,6300,3395,4850,4876.19,2.02,0,12928,4936,4892,4856,4812,4776,4890,4810,83,1450,500,3100,5,1,16623293,811,14.65,1.19,12,0.23,333.00,4096.00,9050,20240223,-46.08,4405,20241209,10.78,5400,-9.63,20250226,4715,3.50,20250203,8290,-41.13,20240306,4405,10.78,20241209,4.00,N,032850,500,83 억,,336419,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 20250306 160402 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -50 5 -1.02 418384603 86192 182.73 4890 4895 4830 6350 3420 4885 4854.10 2.13 0 -12592 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 804 14.52 1.18 12 0.52 333.00 4096.00 9050 20240223 -46.57 4405 20241209 9.76 5400 -10.46 20250226 4715 2.55 20250203 8290 -41.68 20240306 4405 9.76 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
3 20250306 150402 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 -40 5 -0.82 405659498 83562 177.16 4890 4895 4830 6350 3420 4885 4854.59 2.13 0 -11925 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 805 14.55 1.18 12 0.50 333.00 4096.00 9050 20240223 -46.46 4405 20241209 9.99 5400 -10.28 20250226 4715 2.76 20250203 8290 -41.56 20240306 4405 9.99 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
4 20250306 140402 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 -35 5 -0.72 341712805 70380 149.21 4890 4895 4840 6350 3420 4885 4855.25 2.13 0 -4902 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 806 14.56 1.18 12 0.42 333.00 4096.00 9050 20240223 -46.41 4405 20241209 10.10 5400 -10.19 20250226 4715 2.86 20250203 8290 -41.50 20240306 4405 10.10 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
5 20250306 130402 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -30 5 -0.61 268303060 55232 117.10 4890 4895 4840 6350 3420 4885 4857.75 2.13 0 -2596 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 807 14.58 1.19 12 0.33 333.00 4096.00 9050 20240223 -46.35 4405 20241209 10.22 5400 -10.09 20250226 4715 2.97 20250203 8290 -41.44 20240306 4405 10.22 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
6 20250306 120402 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -30 5 -0.61 216537500 44562 94.48 4890 4895 4840 6350 3420 4885 4859.24 2.13 0 3197 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 807 14.58 1.19 12 0.27 333.00 4096.00 9050 20240223 -46.35 4405 20241209 10.22 5400 -10.09 20250226 4715 2.97 20250203 8290 -41.44 20240306 4405 10.22 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
7 20250306 110401 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -30 5 -0.61 193004266 39715 84.20 4890 4895 4840 6350 3420 4885 4859.73 2.13 0 2982 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 807 14.58 1.19 12 0.24 333.00 4096.00 9050 20240223 -46.35 4405 20241209 10.22 5400 -10.09 20250226 4715 2.97 20250203 8290 -41.44 20240306 4405 10.22 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
8 20250306 100402 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -30 5 -0.61 107672920 22130 46.92 4890 4895 4840 6350 3420 4885 4865.47 2.13 0 1982 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 807 14.58 1.19 12 0.13 333.00 4096.00 9050 20240223 -46.35 4405 20241209 10.22 5400 -10.09 20250226 4715 2.97 20250203 8290 -41.44 20240306 4405 10.22 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
9 20250306 090404 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 5 2 0.10 26221220 5379 11.40 4890 4890 4870 6350 3420 4885 4874.74 2.13 0 3900 4968 4926 4878 4836 4788 4947 4857 83 1465 500 3120 5 1 16623293 813 14.68 1.19 12 0.03 333.00 4096.00 9050 20240223 -45.97 4405 20241209 11.01 5400 -9.44 20250226 4715 3.71 20250203 8290 -41.01 20240306 4405 11.01 20241209 4.03 N 032850 500 83 억 354450 N N 0 N 00 N
10 20250305 160359 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 35 2 0.72 224570837 46048 45.78 4830 4920 4830 6300 3395 4850 4876.88 2.02 0 18031 4936 4892 4856 4812 4776 4890 4810 83 1450 500 3100 5 1 16623293 812 14.67 1.19 12 0.28 333.00 4096.00 9050 20240223 -46.02 4405 20241209 10.90 5400 -9.54 20250226 4715 3.61 20250203 8290 -41.07 20240306 4405 10.90 20241209 4.00 N 032850 500 83 억 336419 N N 0 N 00 N
11 20250305 150400 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 35 2 0.72 214510602 43989 43.74 4830 4920 4830 6300 3395 4850 4876.46 2.02 0 17444 4936 4892 4856 4812 4776 4890 4810 83 1450 500 3100 5 1 16623293 812 14.67 1.19 12 0.26 333.00 4096.00 9050 20240223 -46.02 4405 20241209 10.90 5400 -9.54 20250226 4715 3.61 20250203 8290 -41.07 20240306 4405 10.90 20241209 4.00 N 032850 500 83 억 336419 N N 0 N 00 N
12 20250305 140358 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 30 2 0.62 185158697 37972 37.75 4830 4920 4830 6300 3395 4850 4876.19 2.02 0 12928 4936 4892 4856 4812 4776 4890 4810 83 1450 500 3100 5 1 16623293 811 14.65 1.19 12 0.23 333.00 4096.00 9050 20240223 -46.08 4405 20241209 10.78 5400 -9.63 20250226 4715 3.50 20250203 8290 -41.13 20240306 4405 10.78 20241209 4.00 N 032850 500 83 억 336419 N N 0 N 00 N