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
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
20250306,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,-1,5,-0.31,172225165,540159,109.37,324,325,315,418,226,322,318.84,19.72,0,-115672,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,339,-2.97,0.63,12,0.51,-108.00,511.00,940,20240222,-65.85,270,20241209,18.89,467,-31.26,20250110,283,13.43,20250102,871,-63.15,20240308,270,18.89,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,318,-4,5,-1.24,158047403,495895,100.41,324,325,315,418,226,322,318.71,19.72,0,-113272,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,336,-2.94,0.62,12,0.47,-108.00,511.00,940,20240222,-66.17,270,20241209,17.78,467,-31.91,20250110,283,12.37,20250102,871,-63.49,20240308,270,17.78,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,140400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-3,5,-0.93,128761635,403545,81.71,324,325,315,418,226,322,319.08,19.72,0,-121907,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,337,-2.95,0.62,12,0.38,-108.00,511.00,940,20240222,-66.06,270,20241209,18.15,467,-31.69,20250110,283,12.72,20250102,871,-63.38,20240308,270,18.15,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,130400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-3,5,-0.93,84317466,263211,53.29,324,325,318,418,226,322,320.34,19.72,0,-106911,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,337,-2.95,0.62,12,0.25,-108.00,511.00,940,20240222,-66.06,270,20241209,18.15,467,-31.69,20250110,283,12.72,20250102,871,-63.38,20240308,270,18.15,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,120400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,319,-3,5,-0.93,65044589,202745,41.05,324,325,319,418,226,322,320.82,19.72,0,-54431,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,337,-2.95,0.62,12,0.19,-108.00,511.00,940,20240222,-66.06,270,20241209,18.15,467,-31.69,20250110,283,12.72,20250102,871,-63.38,20240308,270,18.15,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,110359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,320,-2,5,-0.62,45919075,142846,28.92,324,325,319,418,226,322,321.46,19.72,0,-53959,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,338,-2.96,0.63,12,0.14,-108.00,511.00,940,20240222,-65.96,270,20241209,18.52,467,-31.48,20250110,283,13.07,20250102,871,-63.26,20240308,270,18.52,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,100400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,322,0,3,0.00,43372189,134891,27.31,324,325,319,418,226,322,321.54,19.72,0,-53864,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,340,-2.98,0.63,12,0.13,-108.00,511.00,940,20240222,-65.74,270,20241209,19.26,467,-31.05,20250110,283,13.78,20250102,871,-63.03,20240308,270,19.26,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250306,090403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,324,2,2,0.62,8288894,25583,5.18,324,325,324,418,226,322,324.00,19.72,0,8233,330,325,322,317,314,328,320,211,96,200,200,1,1,105590764,342,-3.00,0.63,12,0.02,-108.00,511.00,940,20240222,-65.53,270,20241209,20.00,467,-30.62,20250110,283,14.49,20250102,871,-62.80,20240308,270,20.00,20241209,1.99,N,032680,200,211 억,,20826148,N,N,0,N,00,N
20250305,160357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,322,2,2,0.62,155570102,483996,74.70,321,327,319,416,224,320,321.42,19.65,0,77431,332,326,323,317,314,324,315,211,96,200,200,1,1,105590764,340,-2.98,0.63,12,0.46,-108.00,511.00,940,20240222,-65.74,270,20241209,19.26,467,-31.05,20250110,283,13.78,20250102,871,-63.03,20240308,270,19.26,20241209,2.05,N,032680,200,211 억,,20748717,N,N,0,N,00,N
20250305,150358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,322,2,2,0.62,136211594,423804,65.41,321,327,320,416,224,320,321.40,19.65,0,72651,332,326,323,317,314,324,315,211,96,200,200,1,1,105590764,340,-2.98,0.63,12,0.40,-108.00,511.00,940,20240222,-65.74,270,20241209,19.26,467,-31.05,20250110,283,13.78,20250102,871,-63.03,20240308,270,19.26,20241209,2.05,N,032680,200,211 억,,20748717,N,N,0,N,00,N
20250305,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,1,2,0.31,109670651,340944,52.62,321,327,320,416,224,320,321.67,19.65,0,30976,332,326,323,317,314,324,315,211,96,200,200,1,1,105590764,339,-2.97,0.63,12,0.32,-108.00,511.00,940,20240222,-65.85,270,20241209,18.89,467,-31.26,20250110,283,13.43,20250102,871,-63.15,20240308,270,18.89,20241209,2.05,N,032680,200,211 억,,20748717,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 160401 57 100.00 KOSDAQ IT 서비스 N N N N N 321 -1 5 -0.31 172225165 540159 109.37 324 325 315 418 226 322 318.84 19.72 0 -115672 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 339 -2.97 0.63 12 0.51 -108.00 511.00 940 20240222 -65.85 270 20241209 18.89 467 -31.26 20250110 283 13.43 20250102 871 -63.15 20240308 270 18.89 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
3 20250306 150401 57 100.00 KOSDAQ IT 서비스 N N N N N 318 -4 5 -1.24 158047403 495895 100.41 324 325 315 418 226 322 318.71 19.72 0 -113272 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 336 -2.94 0.62 12 0.47 -108.00 511.00 940 20240222 -66.17 270 20241209 17.78 467 -31.91 20250110 283 12.37 20250102 871 -63.49 20240308 270 17.78 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
4 20250306 140400 57 100.00 KOSDAQ IT 서비스 N N N N N 319 -3 5 -0.93 128761635 403545 81.71 324 325 315 418 226 322 319.08 19.72 0 -121907 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 337 -2.95 0.62 12 0.38 -108.00 511.00 940 20240222 -66.06 270 20241209 18.15 467 -31.69 20250110 283 12.72 20250102 871 -63.38 20240308 270 18.15 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
5 20250306 130400 57 100.00 KOSDAQ IT 서비스 N N N N N 319 -3 5 -0.93 84317466 263211 53.29 324 325 318 418 226 322 320.34 19.72 0 -106911 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 337 -2.95 0.62 12 0.25 -108.00 511.00 940 20240222 -66.06 270 20241209 18.15 467 -31.69 20250110 283 12.72 20250102 871 -63.38 20240308 270 18.15 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
6 20250306 120400 57 100.00 KOSDAQ IT 서비스 N N N N N 319 -3 5 -0.93 65044589 202745 41.05 324 325 319 418 226 322 320.82 19.72 0 -54431 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 337 -2.95 0.62 12 0.19 -108.00 511.00 940 20240222 -66.06 270 20241209 18.15 467 -31.69 20250110 283 12.72 20250102 871 -63.38 20240308 270 18.15 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
7 20250306 110359 57 100.00 KOSDAQ IT 서비스 N N N N N 320 -2 5 -0.62 45919075 142846 28.92 324 325 319 418 226 322 321.46 19.72 0 -53959 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 338 -2.96 0.63 12 0.14 -108.00 511.00 940 20240222 -65.96 270 20241209 18.52 467 -31.48 20250110 283 13.07 20250102 871 -63.26 20240308 270 18.52 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
8 20250306 100400 57 100.00 KOSDAQ IT 서비스 N N N N N 322 0 3 0.00 43372189 134891 27.31 324 325 319 418 226 322 321.54 19.72 0 -53864 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 340 -2.98 0.63 12 0.13 -108.00 511.00 940 20240222 -65.74 270 20241209 19.26 467 -31.05 20250110 283 13.78 20250102 871 -63.03 20240308 270 19.26 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
9 20250306 090403 57 100.00 KOSDAQ IT 서비스 N N N N N 324 2 2 0.62 8288894 25583 5.18 324 325 324 418 226 322 324.00 19.72 0 8233 330 325 322 317 314 328 320 211 96 200 200 1 1 105590764 342 -3.00 0.63 12 0.02 -108.00 511.00 940 20240222 -65.53 270 20241209 20.00 467 -30.62 20250110 283 14.49 20250102 871 -62.80 20240308 270 20.00 20241209 1.99 N 032680 200 211 억 20826148 N N 0 N 00 N
10 20250305 160357 57 100.00 KOSDAQ IT 서비스 N N N N N 322 2 2 0.62 155570102 483996 74.70 321 327 319 416 224 320 321.42 19.65 0 77431 332 326 323 317 314 324 315 211 96 200 200 1 1 105590764 340 -2.98 0.63 12 0.46 -108.00 511.00 940 20240222 -65.74 270 20241209 19.26 467 -31.05 20250110 283 13.78 20250102 871 -63.03 20240308 270 19.26 20241209 2.05 N 032680 200 211 억 20748717 N N 0 N 00 N
11 20250305 150358 57 100.00 KOSDAQ IT 서비스 N N N N N 322 2 2 0.62 136211594 423804 65.41 321 327 320 416 224 320 321.40 19.65 0 72651 332 326 323 317 314 324 315 211 96 200 200 1 1 105590764 340 -2.98 0.63 12 0.40 -108.00 511.00 940 20240222 -65.74 270 20241209 19.26 467 -31.05 20250110 283 13.78 20250102 871 -63.03 20240308 270 19.26 20241209 2.05 N 032680 200 211 억 20748717 N N 0 N 00 N
12 20250305 140356 57 100.00 KOSDAQ IT 서비스 N N N N N 321 1 2 0.31 109670651 340944 52.62 321 327 320 416 224 320 321.67 19.65 0 30976 332 326 323 317 314 324 315 211 96 200 200 1 1 105590764 339 -2.97 0.63 12 0.32 -108.00 511.00 940 20240222 -65.85 270 20241209 18.89 467 -31.26 20250110 283 13.43 20250102 871 -63.15 20240308 270 18.89 20241209 2.05 N 032680 200 211 억 20748717 N N 0 N 00 N