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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032680/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
20250312,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,2,2,0.63,135986947,427316,78.54,314,324,314,410,222,316,318.24,19.76,0,111125,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,336,-2.94,0.62,12,0.40,-108.00,511.00,871,20240308,-63.49,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,820,-61.22,20240313,270,17.78,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,2,2,0.63,114220408,358380,65.87,314,324,314,410,222,316,318.71,19.76,0,103949,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,336,-2.94,0.62,12,0.34,-108.00,511.00,871,20240308,-63.49,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,820,-61.22,20240313,270,17.78,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,2,2,0.63,109031648,342056,62.87,314,324,314,410,222,316,318.75,19.76,0,97540,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,336,-2.94,0.62,12,0.32,-108.00,511.00,871,20240308,-63.49,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,820,-61.22,20240313,270,17.78,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,4,2,1.27,100223361,314517,57.81,314,324,314,410,222,316,318.66,19.76,0,89775,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,338,-2.96,0.63,12,0.30,-108.00,511.00,871,20240308,-63.26,270,20241209,18.52,467,-31.48,20250110,283,13.07,20250102,820,-60.98,20240313,270,18.52,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,120408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,2,2,0.63,62448595,195751,35.98,314,324,314,410,222,316,319.02,19.76,0,34705,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,336,-2.94,0.62,12,0.19,-108.00,511.00,871,20240308,-63.49,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,820,-61.22,20240313,270,17.78,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,110405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,1,2,0.32,60490564,189570,34.84,314,324,314,410,222,316,319.09,19.76,0,34696,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,335,-2.94,0.62,12,0.18,-108.00,511.00,871,20240308,-63.61,270,20241209,17.41,467,-32.12,20250110,283,12.01,20250102,820,-61.34,20240313,270,17.41,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,100407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,4,2,1.27,45255805,141581,26.02,314,324,314,410,222,316,319.65,19.76,0,26780,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,338,-2.96,0.63,12,0.13,-108.00,511.00,871,20240308,-63.26,270,20241209,18.52,467,-31.48,20250110,283,13.07,20250102,820,-60.98,20240313,270,18.52,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250312,090408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-1,5,-0.32,1380816,4392,0.81,314,318,314,410,222,316,314.39,19.76,0,-1059,324,319,311,306,298,322,309,211,94,200,200,1,1,105590764,333,-2.92,0.62,12,0.00,-108.00,511.00,871,20240308,-63.83,270,20241209,16.67,467,-32.55,20250110,283,11.31,20250102,820,-61.59,20240313,270,16.67,20241209,2.03,N,032680,200,211 억,,20862835,N,N,0,N,00,N
20250311,160403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,-2,5,-0.63,166725348,538344,150.02,310,316,303,413,223,318,309.70,19.67,0,96172,326,321,316,311,306,319,309,211,95,200,200,1,1,105590764,334,-2.93,0.62,12,0.51,-108.00,511.00,871,20240308,-63.72,270,20241209,17.04,467,-32.33,20250110,283,11.66,20250102,820,-61.46,20240313,270,17.04,20241209,2.03,N,032680,200,211 억,,20764496,N,N,0,N,00,N
20250311,150406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,313,-5,5,-1.57,137479905,445178,124.05,310,315,303,413,223,318,308.82,19.67,0,75944,326,321,316,311,306,319,309,211,95,200,200,1,1,105590764,330,-2.90,0.61,12,0.42,-108.00,511.00,871,20240308,-64.06,270,20241209,15.93,467,-32.98,20250110,283,10.60,20250102,820,-61.83,20240313,270,15.93,20241209,2.03,N,032680,200,211 억,,20764496,N,N,0,N,00,N
20250311,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-3,5,-0.94,123627027,400928,111.72,310,315,303,413,223,318,308.35,19.67,0,66117,326,321,316,311,306,319,309,211,95,200,200,1,1,105590764,333,-2.92,0.62,12,0.38,-108.00,511.00,871,20240308,-63.83,270,20241209,16.67,467,-32.55,20250110,283,11.31,20250102,820,-61.59,20240313,270,16.67,20241209,2.03,N,032680,200,211 억,,20764496,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 20250312 160407 57 100.00 KOSDAQ IT 서비스 N N N N N 318 2 2 0.63 135986947 427316 78.54 314 324 314 410 222 316 318.24 19.76 0 111125 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 336 -2.94 0.62 12 0.40 -108.00 511.00 871 20240308 -63.49 270 20241209 17.78 467 -31.91 20250110 283 12.37 20250102 820 -61.22 20240313 270 17.78 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
3 20250312 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 318 2 2 0.63 114220408 358380 65.87 314 324 314 410 222 316 318.71 19.76 0 103949 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 336 -2.94 0.62 12 0.34 -108.00 511.00 871 20240308 -63.49 270 20241209 17.78 467 -31.91 20250110 283 12.37 20250102 820 -61.22 20240313 270 17.78 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
4 20250312 140407 57 100.00 KOSDAQ IT 서비스 N N N N N 318 2 2 0.63 109031648 342056 62.87 314 324 314 410 222 316 318.75 19.76 0 97540 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 336 -2.94 0.62 12 0.32 -108.00 511.00 871 20240308 -63.49 270 20241209 17.78 467 -31.91 20250110 283 12.37 20250102 820 -61.22 20240313 270 17.78 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
5 20250312 130407 57 100.00 KOSDAQ IT 서비스 N N N N N 320 4 2 1.27 100223361 314517 57.81 314 324 314 410 222 316 318.66 19.76 0 89775 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 338 -2.96 0.63 12 0.30 -108.00 511.00 871 20240308 -63.26 270 20241209 18.52 467 -31.48 20250110 283 13.07 20250102 820 -60.98 20240313 270 18.52 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
6 20250312 120408 57 100.00 KOSDAQ IT 서비스 N N N N N 318 2 2 0.63 62448595 195751 35.98 314 324 314 410 222 316 319.02 19.76 0 34705 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 336 -2.94 0.62 12 0.19 -108.00 511.00 871 20240308 -63.49 270 20241209 17.78 467 -31.91 20250110 283 12.37 20250102 820 -61.22 20240313 270 17.78 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
7 20250312 110405 57 100.00 KOSDAQ IT 서비스 N N N N N 317 1 2 0.32 60490564 189570 34.84 314 324 314 410 222 316 319.09 19.76 0 34696 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 335 -2.94 0.62 12 0.18 -108.00 511.00 871 20240308 -63.61 270 20241209 17.41 467 -32.12 20250110 283 12.01 20250102 820 -61.34 20240313 270 17.41 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
8 20250312 100407 57 100.00 KOSDAQ IT 서비스 N N N N N 320 4 2 1.27 45255805 141581 26.02 314 324 314 410 222 316 319.65 19.76 0 26780 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 338 -2.96 0.63 12 0.13 -108.00 511.00 871 20240308 -63.26 270 20241209 18.52 467 -31.48 20250110 283 13.07 20250102 820 -60.98 20240313 270 18.52 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
9 20250312 090408 57 100.00 KOSDAQ IT 서비스 N N N N N 315 -1 5 -0.32 1380816 4392 0.81 314 318 314 410 222 316 314.39 19.76 0 -1059 324 319 311 306 298 322 309 211 94 200 200 1 1 105590764 333 -2.92 0.62 12 0.00 -108.00 511.00 871 20240308 -63.83 270 20241209 16.67 467 -32.55 20250110 283 11.31 20250102 820 -61.59 20240313 270 16.67 20241209 2.03 N 032680 200 211 억 20862835 N N 0 N 00 N
10 20250311 160403 57 100.00 KOSDAQ IT 서비스 N N N N N 316 -2 5 -0.63 166725348 538344 150.02 310 316 303 413 223 318 309.70 19.67 0 96172 326 321 316 311 306 319 309 211 95 200 200 1 1 105590764 334 -2.93 0.62 12 0.51 -108.00 511.00 871 20240308 -63.72 270 20241209 17.04 467 -32.33 20250110 283 11.66 20250102 820 -61.46 20240313 270 17.04 20241209 2.03 N 032680 200 211 억 20764496 N N 0 N 00 N
11 20250311 150406 57 100.00 KOSDAQ IT 서비스 N N N N N 313 -5 5 -1.57 137479905 445178 124.05 310 315 303 413 223 318 308.82 19.67 0 75944 326 321 316 311 306 319 309 211 95 200 200 1 1 105590764 330 -2.90 0.61 12 0.42 -108.00 511.00 871 20240308 -64.06 270 20241209 15.93 467 -32.98 20250110 283 10.60 20250102 820 -61.83 20240313 270 15.93 20241209 2.03 N 032680 200 211 억 20764496 N N 0 N 00 N
12 20250311 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 315 -3 5 -0.94 123627027 400928 111.72 310 315 303 413 223 318 308.35 19.67 0 66117 326 321 316 311 306 319 309 211 95 200 200 1 1 105590764 333 -2.92 0.62 12 0.38 -108.00 511.00 871 20240308 -63.83 270 20241209 16.67 467 -32.55 20250110 283 11.31 20250102 820 -61.59 20240313 270 16.67 20241209 2.03 N 032680 200 211 억 20764496 N N 0 N 00 N