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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-5,5,-1.64,252469506,844304,143.27,305,309,295,396,214,305,299.03,19.88,0,-1764,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,317,-2.68,0.56,12,0.80,-112.00,531.00,871,20240308,-65.56,270,20241209,11.11,467,-35.76,20250110,283,6.01,20250102,746,-59.79,20240318,270,11.11,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-8,5,-2.62,208295712,695968,118.10,305,309,296,396,214,305,299.29,19.88,0,321,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,314,-2.65,0.56,12,0.66,-112.00,531.00,871,20240308,-65.90,270,20241209,10.00,467,-36.40,20250110,283,4.95,20250102,746,-60.19,20240318,270,10.00,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-7,5,-2.30,160687661,535612,90.89,305,309,297,396,214,305,300.01,19.88,0,-3744,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,315,-2.66,0.56,12,0.51,-112.00,531.00,871,20240308,-65.79,270,20241209,10.37,467,-36.19,20250110,283,5.30,20250102,746,-60.05,20240318,270,10.37,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,130413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-7,5,-2.30,140064738,466384,79.14,305,309,298,396,214,305,300.32,19.88,0,14703,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,315,-2.66,0.56,12,0.44,-112.00,531.00,871,20240308,-65.79,270,20241209,10.37,467,-36.19,20250110,283,5.30,20250102,746,-60.05,20240318,270,10.37,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-4,5,-1.31,94062920,312445,53.02,305,309,298,396,214,305,301.05,19.88,0,6657,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,318,-2.69,0.57,12,0.30,-112.00,531.00,871,20240308,-65.44,270,20241209,11.48,467,-35.55,20250110,283,6.36,20250102,746,-59.65,20240318,270,11.48,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-4,5,-1.31,71789454,238309,40.44,305,309,298,396,214,305,301.25,19.88,0,3020,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,318,-2.69,0.57,12,0.23,-112.00,531.00,871,20240308,-65.44,270,20241209,11.48,467,-35.55,20250110,283,6.36,20250102,746,-59.65,20240318,270,11.48,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,306,1,2,0.33,13951444,45869,7.78,305,309,303,396,214,305,304.16,19.88,0,-12086,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,323,-2.73,0.58,12,0.04,-112.00,531.00,871,20240308,-64.87,270,20241209,13.33,467,-34.48,20250110,283,8.13,20250102,746,-58.98,20240318,270,13.33,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250318,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,306,1,2,0.33,2060911,6744,1.14,305,306,305,396,214,305,305.59,19.88,0,-3574,321,313,309,301,297,311,299,211,91,200,190,1,1,105590764,323,-2.73,0.58,12,0.01,-112.00,531.00,871,20240308,-64.87,270,20241209,13.33,467,-34.48,20250110,283,8.13,20250102,746,-58.98,20240318,270,13.33,20241209,2.00,N,032680,200,211 억,,20989526,N,N,0,N,00,N
20250317,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,-12,5,-3.79,179398076,579313,107.77,315,317,305,412,222,317,309.69,19.93,0,-55807,321,318,314,311,307,320,313,211,95,200,200,1,1,105590764,322,-2.82,0.60,12,0.55,-108.00,511.00,871,20240308,-64.98,270,20241209,12.96,467,-34.69,20250110,283,7.77,20250102,746,-59.12,20240318,270,12.96,20241209,2.00,N,032680,200,211 억,,21044552,N,N,0,N,00,N
20250317,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,-7,5,-2.21,141754067,456672,84.96,315,317,307,412,222,317,310.41,19.93,0,-46709,321,318,314,311,307,320,313,211,95,200,200,1,1,105590764,327,-2.87,0.61,12,0.43,-108.00,511.00,871,20240308,-64.41,270,20241209,14.81,467,-33.62,20250110,283,9.54,20250102,746,-58.45,20240318,270,14.81,20241209,2.00,N,032680,200,211 억,,21044552,N,N,0,N,00,N
20250317,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,308,-9,5,-2.84,106301328,341604,63.55,315,317,307,412,222,317,311.18,19.93,0,-28850,321,318,314,311,307,320,313,211,95,200,200,1,1,105590764,325,-2.85,0.60,12,0.32,-108.00,511.00,871,20240308,-64.64,270,20241209,14.07,467,-34.05,20250110,283,8.83,20250102,746,-58.71,20240318,270,14.07,20241209,2.00,N,032680,200,211 억,,21044552,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 20250318 160413 57 100.00 KOSDAQ IT 서비스 N N N N N 300 -5 5 -1.64 252469506 844304 143.27 305 309 295 396 214 305 299.03 19.88 0 -1764 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 317 -2.68 0.56 12 0.80 -112.00 531.00 871 20240308 -65.56 270 20241209 11.11 467 -35.76 20250110 283 6.01 20250102 746 -59.79 20240318 270 11.11 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
3 20250318 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 297 -8 5 -2.62 208295712 695968 118.10 305 309 296 396 214 305 299.29 19.88 0 321 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 314 -2.65 0.56 12 0.66 -112.00 531.00 871 20240308 -65.90 270 20241209 10.00 467 -36.40 20250110 283 4.95 20250102 746 -60.19 20240318 270 10.00 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
4 20250318 140414 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -7 5 -2.30 160687661 535612 90.89 305 309 297 396 214 305 300.01 19.88 0 -3744 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 315 -2.66 0.56 12 0.51 -112.00 531.00 871 20240308 -65.79 270 20241209 10.37 467 -36.19 20250110 283 5.30 20250102 746 -60.05 20240318 270 10.37 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
5 20250318 130413 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -7 5 -2.30 140064738 466384 79.14 305 309 298 396 214 305 300.32 19.88 0 14703 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 315 -2.66 0.56 12 0.44 -112.00 531.00 871 20240308 -65.79 270 20241209 10.37 467 -36.19 20250110 283 5.30 20250102 746 -60.05 20240318 270 10.37 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
6 20250318 120413 57 100.00 KOSDAQ IT 서비스 N N N N N 301 -4 5 -1.31 94062920 312445 53.02 305 309 298 396 214 305 301.05 19.88 0 6657 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 318 -2.69 0.57 12 0.30 -112.00 531.00 871 20240308 -65.44 270 20241209 11.48 467 -35.55 20250110 283 6.36 20250102 746 -59.65 20240318 270 11.48 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
7 20250318 110412 57 100.00 KOSDAQ IT 서비스 N N N N N 301 -4 5 -1.31 71789454 238309 40.44 305 309 298 396 214 305 301.25 19.88 0 3020 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 318 -2.69 0.57 12 0.23 -112.00 531.00 871 20240308 -65.44 270 20241209 11.48 467 -35.55 20250110 283 6.36 20250102 746 -59.65 20240318 270 11.48 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
8 20250318 100414 57 100.00 KOSDAQ IT 서비스 N N N N N 306 1 2 0.33 13951444 45869 7.78 305 309 303 396 214 305 304.16 19.88 0 -12086 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 323 -2.73 0.58 12 0.04 -112.00 531.00 871 20240308 -64.87 270 20241209 13.33 467 -34.48 20250110 283 8.13 20250102 746 -58.98 20240318 270 13.33 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
9 20250318 090414 57 100.00 KOSDAQ IT 서비스 N N N N N 306 1 2 0.33 2060911 6744 1.14 305 306 305 396 214 305 305.59 19.88 0 -3574 321 313 309 301 297 311 299 211 91 200 190 1 1 105590764 323 -2.73 0.58 12 0.01 -112.00 531.00 871 20240308 -64.87 270 20241209 13.33 467 -34.48 20250110 283 8.13 20250102 746 -58.98 20240318 270 13.33 20241209 2.00 N 032680 200 211 억 20989526 N N 0 N 00 N
10 20250317 160413 57 100.00 KOSDAQ IT 서비스 N N N N N 305 -12 5 -3.79 179398076 579313 107.77 315 317 305 412 222 317 309.69 19.93 0 -55807 321 318 314 311 307 320 313 211 95 200 200 1 1 105590764 322 -2.82 0.60 12 0.55 -108.00 511.00 871 20240308 -64.98 270 20241209 12.96 467 -34.69 20250110 283 7.77 20250102 746 -59.12 20240318 270 12.96 20241209 2.00 N 032680 200 211 억 21044552 N N 0 N 00 N
11 20250317 150412 57 100.00 KOSDAQ IT 서비스 N N N N N 310 -7 5 -2.21 141754067 456672 84.96 315 317 307 412 222 317 310.41 19.93 0 -46709 321 318 314 311 307 320 313 211 95 200 200 1 1 105590764 327 -2.87 0.61 12 0.43 -108.00 511.00 871 20240308 -64.41 270 20241209 14.81 467 -33.62 20250110 283 9.54 20250102 746 -58.45 20240318 270 14.81 20241209 2.00 N 032680 200 211 억 21044552 N N 0 N 00 N
12 20250317 140413 57 100.00 KOSDAQ IT 서비스 N N N N N 308 -9 5 -2.84 106301328 341604 63.55 315 317 307 412 222 317 311.18 19.93 0 -28850 321 318 314 311 307 320 313 211 95 200 200 1 1 105590764 325 -2.85 0.60 12 0.32 -108.00 511.00 871 20240308 -64.64 270 20241209 14.07 467 -34.05 20250110 283 8.83 20250102 746 -58.71 20240318 270 14.07 20241209 2.00 N 032680 200 211 억 21044552 N N 0 N 00 N