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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,-2,5,-0.63,101209879,323260,75.55,316,320,309,413,223,318,313.06,19.86,0,-87982,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,334,-2.93,0.62,12,0.31,-108.00,511.00,871,20240308,-63.72,270,20241209,17.04,467,-32.33,20250110,283,11.66,20250102,820,-61.46,20240313,270,17.04,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,-6,5,-1.89,91747623,293213,68.53,316,320,309,413,223,318,312.90,19.86,0,-85277,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,329,-2.89,0.61,12,0.28,-108.00,511.00,871,20240308,-64.18,270,20241209,15.56,467,-33.19,20250110,283,10.25,20250102,820,-61.95,20240313,270,15.56,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,-4,5,-1.26,54581079,173708,40.60,316,320,311,413,223,318,314.21,19.86,0,-57442,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,332,-2.91,0.61,12,0.16,-108.00,511.00,871,20240308,-63.95,270,20241209,16.30,467,-32.76,20250110,283,10.95,20250102,820,-61.71,20240313,270,16.30,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,130409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,314,-4,5,-1.26,41049097,130377,30.47,316,320,311,413,223,318,314.85,19.86,0,-48147,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,332,-2.91,0.61,12,0.12,-108.00,511.00,871,20240308,-63.95,270,20241209,16.30,467,-32.76,20250110,283,10.95,20250102,820,-61.71,20240313,270,16.30,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,120409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-3,5,-0.94,23289755,73609,17.20,316,320,313,413,223,318,316.40,19.86,0,-30724,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,333,-2.92,0.62,12,0.07,-108.00,511.00,871,20240308,-63.83,270,20241209,16.67,467,-32.55,20250110,283,11.31,20250102,820,-61.59,20240313,270,16.67,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,110409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,316,-2,5,-0.63,17088670,53992,12.62,316,320,313,413,223,318,316.50,19.86,0,-16274,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,334,-2.93,0.62,12,0.05,-108.00,511.00,871,20240308,-63.72,270,20241209,17.04,467,-32.33,20250110,283,11.66,20250102,820,-61.46,20240313,270,17.04,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,-1,5,-0.31,13057734,41283,9.65,316,320,313,413,223,318,316.30,19.86,0,-11400,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,335,-2.94,0.62,12,0.04,-108.00,511.00,871,20240308,-63.61,270,20241209,17.41,467,-32.12,20250110,283,12.01,20250102,820,-61.34,20240313,270,17.41,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
20250313,090410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,315,-3,5,-0.94,1968236,6195,1.45,316,318,315,413,223,318,317.71,19.86,0,-437,328,322,318,312,308,326,316,211,95,200,200,1,1,105590764,333,-2.92,0.62,12,0.01,-108.00,511.00,871,20240308,-63.83,270,20241209,16.67,467,-32.55,20250110,283,11.31,20250102,820,-61.59,20240313,270,16.67,20241209,2.04,N,032680,200,211 억,,20972440,N,N,0,N,00,N
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
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 20250313 160409 57 100.00 KOSDAQ IT 서비스 N N N N N 316 -2 5 -0.63 101209879 323260 75.55 316 320 309 413 223 318 313.06 19.86 0 -87982 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 334 -2.93 0.62 12 0.31 -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 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
3 20250313 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 312 -6 5 -1.89 91747623 293213 68.53 316 320 309 413 223 318 312.90 19.86 0 -85277 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 329 -2.89 0.61 12 0.28 -108.00 511.00 871 20240308 -64.18 270 20241209 15.56 467 -33.19 20250110 283 10.25 20250102 820 -61.95 20240313 270 15.56 20241209 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
4 20250313 140409 57 100.00 KOSDAQ IT 서비스 N N N N N 314 -4 5 -1.26 54581079 173708 40.60 316 320 311 413 223 318 314.21 19.86 0 -57442 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 332 -2.91 0.61 12 0.16 -108.00 511.00 871 20240308 -63.95 270 20241209 16.30 467 -32.76 20250110 283 10.95 20250102 820 -61.71 20240313 270 16.30 20241209 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
5 20250313 130409 57 100.00 KOSDAQ IT 서비스 N N N N N 314 -4 5 -1.26 41049097 130377 30.47 316 320 311 413 223 318 314.85 19.86 0 -48147 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 332 -2.91 0.61 12 0.12 -108.00 511.00 871 20240308 -63.95 270 20241209 16.30 467 -32.76 20250110 283 10.95 20250102 820 -61.71 20240313 270 16.30 20241209 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
6 20250313 120409 57 100.00 KOSDAQ IT 서비스 N N N N N 315 -3 5 -0.94 23289755 73609 17.20 316 320 313 413 223 318 316.40 19.86 0 -30724 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 333 -2.92 0.62 12 0.07 -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 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
7 20250313 110409 57 100.00 KOSDAQ IT 서비스 N N N N N 316 -2 5 -0.63 17088670 53992 12.62 316 320 313 413 223 318 316.50 19.86 0 -16274 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 334 -2.93 0.62 12 0.05 -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 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
8 20250313 100408 57 100.00 KOSDAQ IT 서비스 N N N N N 317 -1 5 -0.31 13057734 41283 9.65 316 320 313 413 223 318 316.30 19.86 0 -11400 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 335 -2.94 0.62 12 0.04 -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 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
9 20250313 090410 57 100.00 KOSDAQ IT 서비스 N N N N N 315 -3 5 -0.94 1968236 6195 1.45 316 318 315 413 223 318 317.71 19.86 0 -437 328 322 318 312 308 326 316 211 95 200 200 1 1 105590764 333 -2.92 0.62 12 0.01 -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 2.04 N 032680 200 211 억 20972440 N N 0 N 00 N
10 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
11 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
12 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