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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033130/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
20250311,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,-22,5,-1.26,201231479,117309,103.42,1725,1740,1699,2275,1227,1752,1715.40,3.50,-4078,-4078,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,642,18.80,0.76,12,0.32,92.00,2288.00,2400,20241031,-27.92,1440,20240805,20.14,1845,-6.23,20250225,1626,6.40,20250203,2400,-27.92,20241031,1440,20.14,20240805,2.52,N,033130,500,185 억,,635634,N,N,0,N,00,N
20250311,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,-27,5,-1.54,179684477,104808,92.40,1725,1740,1699,2275,1227,1752,1714.42,3.51,-1539,-1539,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,640,18.75,0.75,12,0.28,92.00,2288.00,2400,20241031,-28.12,1440,20240805,19.79,1845,-6.50,20250225,1626,6.09,20250203,2400,-28.12,20241031,1440,19.79,20240805,2.52,N,033130,500,185 억,,638173,N,N,0,N,00,N
20250311,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-16,5,-0.91,154435740,90121,79.45,1725,1740,1699,2275,1227,1752,1713.65,3.50,-3154,-4383,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,644,18.87,0.76,12,0.24,92.00,2288.00,2400,20241031,-27.67,1440,20240805,20.56,1845,-5.91,20250225,1626,6.77,20250203,2400,-27.67,20241031,1440,20.56,20240805,2.52,N,033130,500,185 억,,636558,N,N,0,N,00,N
20250311,130409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-21,5,-1.20,125128084,73160,64.50,1725,1740,1699,2275,1227,1752,1710.33,3.49,-4697,-5623,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,642,18.82,0.76,12,0.20,92.00,2288.00,2400,20241031,-27.88,1440,20240805,20.21,1845,-6.18,20250225,1626,6.46,20250203,2400,-27.88,20241031,1440,20.21,20240805,2.52,N,033130,500,185 억,,635015,N,N,0,N,00,N
20250311,120409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1724,-28,5,-1.60,121202003,70884,62.49,1725,1740,1699,2275,1227,1752,1709.86,3.49,-5796,-5796,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,640,18.74,0.75,12,0.19,92.00,2288.00,2400,20241031,-28.17,1440,20240805,19.72,1845,-6.56,20250225,1626,6.03,20250203,2400,-28.17,20241031,1440,19.72,20240805,2.52,N,033130,500,185 억,,633916,N,N,0,N,00,N
20250311,110409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-49,5,-2.80,98423494,57612,50.79,1725,1740,1699,2275,1227,1752,1708.39,3.50,-3056,-3056,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,632,18.51,0.74,12,0.16,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1845,-7.70,20250225,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.52,N,033130,500,185 억,,636656,N,N,0,N,00,N
20250311,100409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-38,5,-2.17,76104708,44511,39.24,1725,1740,1699,2275,1227,1752,1709.80,3.50,-2702,-2702,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,636,18.63,0.75,12,0.12,92.00,2288.00,2400,20241031,-28.58,1440,20240805,19.03,1845,-7.10,20250225,1626,5.41,20250203,2400,-28.58,20241031,1440,19.03,20240805,2.52,N,033130,500,185 억,,637010,N,N,0,N,00,N
20250311,090409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-20,5,-1.14,7671932,4446,3.92,1725,1740,1719,2275,1227,1752,1725.58,3.51,-1005,-741,1790,1770,1760,1740,1730,1766,1736,186,523,500,1120,1,1,37115267,643,18.83,0.76,12,0.01,92.00,2288.00,2400,20241031,-27.83,1440,20240805,20.28,1845,-6.12,20250225,1626,6.52,20250203,2400,-27.83,20241031,1440,20.28,20240805,2.52,N,033130,500,185 억,,638707,N,N,0,N,00,N
20250310,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1752,-40,5,-2.23,199758339,113428,71.04,1775,1780,1750,2325,1255,1792,1761.12,3.52,-4183,-4511,1818,1804,1790,1776,1762,1812,1784,186,533,500,1140,1,1,37115267,650,19.04,0.77,12,0.31,92.00,2288.00,2400,20241031,-27.00,1440,20240805,21.67,1845,-5.04,20250225,1626,7.75,20250203,2400,-27.00,20241031,1440,21.67,20240805,2.51,N,033130,500,185 억,,639712,N,N,0,N,00,N
20250310,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-32,5,-1.79,156209191,88584,55.48,1775,1780,1750,2325,1255,1792,1763.40,3.52,-4630,-3956,1818,1804,1790,1776,1762,1812,1784,186,533,500,1140,1,1,37115267,653,19.13,0.77,12,0.24,92.00,2288.00,2400,20241031,-26.67,1440,20240805,22.22,1845,-4.61,20250225,1626,8.24,20250203,2400,-26.67,20241031,1440,22.22,20240805,2.51,N,033130,500,185 억,,639265,N,N,0,N,00,N
20250310,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,-21,5,-1.17,142331678,80709,50.55,1775,1780,1750,2325,1255,1792,1763.52,3.52,-3015,-2336,1818,1804,1790,1776,1762,1812,1784,186,533,500,1140,1,1,37115267,657,19.25,0.77,12,0.22,92.00,2288.00,2400,20241031,-26.21,1440,20240805,22.99,1845,-4.01,20250225,1626,8.92,20250203,2400,-26.21,20241031,1440,22.99,20240805,2.51,N,033130,500,185 억,,640880,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 20250311 160407 57 100.00 KOSDAQ IT 서비스 N N N N N 1730 -22 5 -1.26 201231479 117309 103.42 1725 1740 1699 2275 1227 1752 1715.40 3.50 -4078 -4078 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 642 18.80 0.76 12 0.32 92.00 2288.00 2400 20241031 -27.92 1440 20240805 20.14 1845 -6.23 20250225 1626 6.40 20250203 2400 -27.92 20241031 1440 20.14 20240805 2.52 N 033130 500 185 억 635634 N N 0 N 00 N
3 20250311 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 1725 -27 5 -1.54 179684477 104808 92.40 1725 1740 1699 2275 1227 1752 1714.42 3.51 -1539 -1539 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 640 18.75 0.75 12 0.28 92.00 2288.00 2400 20241031 -28.12 1440 20240805 19.79 1845 -6.50 20250225 1626 6.09 20250203 2400 -28.12 20241031 1440 19.79 20240805 2.52 N 033130 500 185 억 638173 N N 0 N 00 N
4 20250311 140409 57 100.00 KOSDAQ IT 서비스 N N N N N 1736 -16 5 -0.91 154435740 90121 79.45 1725 1740 1699 2275 1227 1752 1713.65 3.50 -3154 -4383 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 644 18.87 0.76 12 0.24 92.00 2288.00 2400 20241031 -27.67 1440 20240805 20.56 1845 -5.91 20250225 1626 6.77 20250203 2400 -27.67 20241031 1440 20.56 20240805 2.52 N 033130 500 185 억 636558 N N 0 N 00 N
5 20250311 130409 57 100.00 KOSDAQ IT 서비스 N N N N N 1731 -21 5 -1.20 125128084 73160 64.50 1725 1740 1699 2275 1227 1752 1710.33 3.49 -4697 -5623 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 642 18.82 0.76 12 0.20 92.00 2288.00 2400 20241031 -27.88 1440 20240805 20.21 1845 -6.18 20250225 1626 6.46 20250203 2400 -27.88 20241031 1440 20.21 20240805 2.52 N 033130 500 185 억 635015 N N 0 N 00 N
6 20250311 120409 57 100.00 KOSDAQ IT 서비스 N N N N N 1724 -28 5 -1.60 121202003 70884 62.49 1725 1740 1699 2275 1227 1752 1709.86 3.49 -5796 -5796 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 640 18.74 0.75 12 0.19 92.00 2288.00 2400 20241031 -28.17 1440 20240805 19.72 1845 -6.56 20250225 1626 6.03 20250203 2400 -28.17 20241031 1440 19.72 20240805 2.52 N 033130 500 185 억 633916 N N 0 N 00 N
7 20250311 110409 57 100.00 KOSDAQ IT 서비스 N N N N N 1703 -49 5 -2.80 98423494 57612 50.79 1725 1740 1699 2275 1227 1752 1708.39 3.50 -3056 -3056 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 632 18.51 0.74 12 0.16 92.00 2288.00 2400 20241031 -29.04 1440 20240805 18.26 1845 -7.70 20250225 1626 4.74 20250203 2400 -29.04 20241031 1440 18.26 20240805 2.52 N 033130 500 185 억 636656 N N 0 N 00 N
8 20250311 100409 57 100.00 KOSDAQ IT 서비스 N N N N N 1714 -38 5 -2.17 76104708 44511 39.24 1725 1740 1699 2275 1227 1752 1709.80 3.50 -2702 -2702 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 636 18.63 0.75 12 0.12 92.00 2288.00 2400 20241031 -28.58 1440 20240805 19.03 1845 -7.10 20250225 1626 5.41 20250203 2400 -28.58 20241031 1440 19.03 20240805 2.52 N 033130 500 185 억 637010 N N 0 N 00 N
9 20250311 090409 57 100.00 KOSDAQ IT 서비스 N N N N N 1732 -20 5 -1.14 7671932 4446 3.92 1725 1740 1719 2275 1227 1752 1725.58 3.51 -1005 -741 1790 1770 1760 1740 1730 1766 1736 186 523 500 1120 1 1 37115267 643 18.83 0.76 12 0.01 92.00 2288.00 2400 20241031 -27.83 1440 20240805 20.28 1845 -6.12 20250225 1626 6.52 20250203 2400 -27.83 20241031 1440 20.28 20240805 2.52 N 033130 500 185 억 638707 N N 0 N 00 N
10 20250310 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 1752 -40 5 -2.23 199758339 113428 71.04 1775 1780 1750 2325 1255 1792 1761.12 3.52 -4183 -4511 1818 1804 1790 1776 1762 1812 1784 186 533 500 1140 1 1 37115267 650 19.04 0.77 12 0.31 92.00 2288.00 2400 20241031 -27.00 1440 20240805 21.67 1845 -5.04 20250225 1626 7.75 20250203 2400 -27.00 20241031 1440 21.67 20240805 2.51 N 033130 500 185 억 639712 N N 0 N 00 N
11 20250310 150408 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 -32 5 -1.79 156209191 88584 55.48 1775 1780 1750 2325 1255 1792 1763.40 3.52 -4630 -3956 1818 1804 1790 1776 1762 1812 1784 186 533 500 1140 1 1 37115267 653 19.13 0.77 12 0.24 92.00 2288.00 2400 20241031 -26.67 1440 20240805 22.22 1845 -4.61 20250225 1626 8.24 20250203 2400 -26.67 20241031 1440 22.22 20240805 2.51 N 033130 500 185 억 639265 N N 0 N 00 N
12 20250310 140407 57 100.00 KOSDAQ IT 서비스 N N N N N 1771 -21 5 -1.17 142331678 80709 50.55 1775 1780 1750 2325 1255 1792 1763.52 3.52 -3015 -2336 1818 1804 1790 1776 1762 1812 1784 186 533 500 1140 1 1 37115267 657 19.25 0.77 12 0.22 92.00 2288.00 2400 20241031 -26.21 1440 20240805 22.99 1845 -4.01 20250225 1626 8.92 20250203 2400 -26.21 20241031 1440 22.99 20240805 2.51 N 033130 500 185 억 640880 N N 0 N 00 N