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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-10,5,-0.21,360769020,75608,84.45,4770,4815,4745,6180,3335,4760,4771.57,2.21,0,-15083,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,790,10.17,1.06,12,0.45,467.00,4480.00,7600,20240312,-37.50,4405,20241209,7.83,5400,-12.04,20250226,4715,0.74,20250203,6770,-29.84,20240411,4405,7.83,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,-5,5,-0.11,318232735,66653,74.45,4770,4815,4745,6180,3335,4760,4774.47,2.21,0,-13843,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,790,10.18,1.06,12,0.40,467.00,4480.00,7600,20240312,-37.43,4405,20241209,7.95,5400,-11.94,20250226,4715,0.85,20250203,6770,-29.76,20240411,4405,7.95,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,20,2,0.42,269472150,56407,63.00,4770,4815,4745,6180,3335,4760,4777.28,2.21,0,-13375,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,795,10.24,1.07,12,0.34,467.00,4480.00,7600,20240312,-37.11,4405,20241209,8.51,5400,-11.48,20250226,4715,1.38,20250203,6770,-29.39,20240411,4405,8.51,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,130419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,35,2,0.74,249294075,52180,58.28,4770,4815,4745,6180,3335,4760,4777.58,2.21,0,-10936,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,797,10.27,1.07,12,0.31,467.00,4480.00,7600,20240312,-36.91,4405,20241209,8.85,5400,-11.20,20250226,4715,1.70,20250203,6770,-29.17,20240411,4405,8.85,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,120419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,30,2,0.63,240099690,50263,56.14,4770,4815,4745,6180,3335,4760,4776.87,2.21,0,-11689,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,796,10.26,1.07,12,0.30,467.00,4480.00,7600,20240312,-36.97,4405,20241209,8.74,5400,-11.30,20250226,4715,1.59,20250203,6770,-29.25,20240411,4405,8.74,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,-5,5,-0.11,209726285,43910,49.05,4770,4815,4745,6180,3335,4760,4776.28,2.21,0,-13893,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,790,10.18,1.06,12,0.26,467.00,4480.00,7600,20240312,-37.43,4405,20241209,7.95,5400,-11.94,20250226,4715,0.85,20250203,6770,-29.76,20240411,4405,7.95,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,100419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-10,5,-0.21,175855760,36810,41.12,4770,4815,4745,6180,3335,4760,4777.39,2.21,0,-10899,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,790,10.17,1.06,12,0.22,467.00,4480.00,7600,20240312,-37.50,4405,20241209,7.83,5400,-12.04,20250226,4715,0.74,20250203,6770,-29.84,20240411,4405,7.83,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250321,090420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,55,2,1.16,47202975,9827,10.98,4770,4815,4770,6180,3335,4760,4803.40,2.21,0,-2969,4906,4832,4796,4722,4686,4815,4705,83,1420,500,3040,5,1,16623293,800,10.31,1.07,12,0.06,467.00,4480.00,7600,20240312,-36.64,4405,20241209,9.31,5400,-10.83,20250226,4715,2.12,20250203,6770,-28.88,20240411,4405,9.31,20241209,3.85,N,032850,500,83 억,,366909,N,N,0,N,00,N
20250320,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4760,-65,5,-1.35,424735825,88219,161.66,4830,4870,4760,6270,3380,4825,4814.78,2.36,0,-25448,4898,4861,4838,4801,4778,4850,4790,83,1445,500,3080,5,1,16623293,791,10.19,1.06,12,0.53,467.00,4480.00,7600,20240312,-37.37,4405,20241209,8.06,5400,-11.85,20250226,4715,0.95,20250203,6770,-29.69,20240411,4405,8.06,20241209,3.85,N,032850,500,83 억,,392418,N,N,0,N,00,N
20250320,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-20,5,-0.41,356635515,73949,135.51,4830,4870,4780,6270,3380,4825,4822.72,2.36,0,-23193,4898,4861,4838,4801,4778,4850,4790,83,1445,500,3080,5,1,16623293,799,10.29,1.07,12,0.44,467.00,4480.00,7600,20240312,-36.78,4405,20241209,9.08,5400,-11.02,20250226,4715,1.91,20250203,6770,-29.03,20240411,4405,9.08,20241209,3.85,N,032850,500,83 억,,392418,N,N,0,N,00,N
20250320,140419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-25,5,-0.52,298671050,61853,113.34,4830,4870,4795,6270,3380,4825,4828.72,2.36,0,-15816,4898,4861,4838,4801,4778,4850,4790,83,1445,500,3080,5,1,16623293,798,10.28,1.07,12,0.37,467.00,4480.00,7600,20240312,-36.84,4405,20241209,8.97,5400,-11.11,20250226,4715,1.80,20250203,6770,-29.10,20240411,4405,8.97,20241209,3.85,N,032850,500,83 억,,392418,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 20250321 160434 57 100.00 KOSDAQ IT 서비스 N N N N N 4750 -10 5 -0.21 360769020 75608 84.45 4770 4815 4745 6180 3335 4760 4771.57 2.21 0 -15083 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 790 10.17 1.06 12 0.45 467.00 4480.00 7600 20240312 -37.50 4405 20241209 7.83 5400 -12.04 20250226 4715 0.74 20250203 6770 -29.84 20240411 4405 7.83 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
3 20250321 150417 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 -5 5 -0.11 318232735 66653 74.45 4770 4815 4745 6180 3335 4760 4774.47 2.21 0 -13843 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 790 10.18 1.06 12 0.40 467.00 4480.00 7600 20240312 -37.43 4405 20241209 7.95 5400 -11.94 20250226 4715 0.85 20250203 6770 -29.76 20240411 4405 7.95 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
4 20250321 140418 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 20 2 0.42 269472150 56407 63.00 4770 4815 4745 6180 3335 4760 4777.28 2.21 0 -13375 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 795 10.24 1.07 12 0.34 467.00 4480.00 7600 20240312 -37.11 4405 20241209 8.51 5400 -11.48 20250226 4715 1.38 20250203 6770 -29.39 20240411 4405 8.51 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
5 20250321 130419 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 35 2 0.74 249294075 52180 58.28 4770 4815 4745 6180 3335 4760 4777.58 2.21 0 -10936 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 797 10.27 1.07 12 0.31 467.00 4480.00 7600 20240312 -36.91 4405 20241209 8.85 5400 -11.20 20250226 4715 1.70 20250203 6770 -29.17 20240411 4405 8.85 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
6 20250321 120419 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 30 2 0.63 240099690 50263 56.14 4770 4815 4745 6180 3335 4760 4776.87 2.21 0 -11689 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 796 10.26 1.07 12 0.30 467.00 4480.00 7600 20240312 -36.97 4405 20241209 8.74 5400 -11.30 20250226 4715 1.59 20250203 6770 -29.25 20240411 4405 8.74 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
7 20250321 110418 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 -5 5 -0.11 209726285 43910 49.05 4770 4815 4745 6180 3335 4760 4776.28 2.21 0 -13893 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 790 10.18 1.06 12 0.26 467.00 4480.00 7600 20240312 -37.43 4405 20241209 7.95 5400 -11.94 20250226 4715 0.85 20250203 6770 -29.76 20240411 4405 7.95 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
8 20250321 100419 57 100.00 KOSDAQ IT 서비스 N N N N N 4750 -10 5 -0.21 175855760 36810 41.12 4770 4815 4745 6180 3335 4760 4777.39 2.21 0 -10899 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 790 10.17 1.06 12 0.22 467.00 4480.00 7600 20240312 -37.50 4405 20241209 7.83 5400 -12.04 20250226 4715 0.74 20250203 6770 -29.84 20240411 4405 7.83 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
9 20250321 090420 57 100.00 KOSDAQ IT 서비스 N N N N N 4815 55 2 1.16 47202975 9827 10.98 4770 4815 4770 6180 3335 4760 4803.40 2.21 0 -2969 4906 4832 4796 4722 4686 4815 4705 83 1420 500 3040 5 1 16623293 800 10.31 1.07 12 0.06 467.00 4480.00 7600 20240312 -36.64 4405 20241209 9.31 5400 -10.83 20250226 4715 2.12 20250203 6770 -28.88 20240411 4405 9.31 20241209 3.85 N 032850 500 83 억 366909 N N 0 N 00 N
10 20250320 160712 57 100.00 KOSDAQ IT 서비스 N N N N N 4760 -65 5 -1.35 424735825 88219 161.66 4830 4870 4760 6270 3380 4825 4814.78 2.36 0 -25448 4898 4861 4838 4801 4778 4850 4790 83 1445 500 3080 5 1 16623293 791 10.19 1.06 12 0.53 467.00 4480.00 7600 20240312 -37.37 4405 20241209 8.06 5400 -11.85 20250226 4715 0.95 20250203 6770 -29.69 20240411 4405 8.06 20241209 3.85 N 032850 500 83 억 392418 N N 0 N 00 N
11 20250320 150418 57 100.00 KOSDAQ IT 서비스 N N N N N 4805 -20 5 -0.41 356635515 73949 135.51 4830 4870 4780 6270 3380 4825 4822.72 2.36 0 -23193 4898 4861 4838 4801 4778 4850 4790 83 1445 500 3080 5 1 16623293 799 10.29 1.07 12 0.44 467.00 4480.00 7600 20240312 -36.78 4405 20241209 9.08 5400 -11.02 20250226 4715 1.91 20250203 6770 -29.03 20240411 4405 9.08 20241209 3.85 N 032850 500 83 억 392418 N N 0 N 00 N
12 20250320 140419 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 -25 5 -0.52 298671050 61853 113.34 4830 4870 4795 6270 3380 4825 4828.72 2.36 0 -15816 4898 4861 4838 4801 4778 4850 4790 83 1445 500 3080 5 1 16623293 798 10.28 1.07 12 0.37 467.00 4480.00 7600 20240312 -36.84 4405 20241209 8.97 5400 -11.11 20250226 4715 1.80 20250203 6770 -29.10 20240411 4405 8.97 20241209 3.85 N 032850 500 83 억 392418 N N 0 N 00 N