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
033230/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
20250311,160408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-26,5,-1.48,335604885,195785,90.63,1703,1742,1685,2285,1231,1758,1714.15,2.86,0,7288,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,875,-247.43,0.93,12,0.39,-7.00,1864.00,4622,20240312,-62.53,1602,20241209,8.11,2140,-19.07,20250113,1685,2.79,20250311,4950,-65.01,20240312,1602,8.11,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-25,5,-1.42,317894877,185573,85.91,1703,1742,1685,2285,1231,1758,1713.04,2.86,0,8184,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,875,-247.57,0.93,12,0.37,-7.00,1864.00,4622,20240312,-62.51,1602,20241209,8.18,2140,-19.02,20250113,1685,2.85,20250311,4950,-64.99,20240312,1602,8.18,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-20,5,-1.14,296782053,173398,80.27,1703,1742,1685,2285,1231,1758,1711.57,2.86,0,8700,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,878,-248.29,0.93,12,0.34,-7.00,1864.00,4622,20240312,-62.40,1602,20241209,8.49,2140,-18.79,20250113,1685,3.15,20250311,4950,-64.89,20240312,1602,8.49,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,130410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-27,5,-1.54,269584762,157663,72.99,1703,1742,1685,2285,1231,1758,1709.88,2.86,0,-2549,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,874,-247.29,0.93,12,0.31,-7.00,1864.00,4622,20240312,-62.55,1602,20241209,8.05,2140,-19.11,20250113,1685,2.73,20250311,4950,-65.03,20240312,1602,8.05,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,120410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,-28,5,-1.59,240929813,141075,65.31,1703,1742,1685,2285,1231,1758,1707.81,2.86,0,-7959,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,874,-247.14,0.93,12,0.28,-7.00,1864.00,4622,20240312,-62.57,1602,20241209,7.99,2140,-19.16,20250113,1685,2.67,20250311,4950,-65.05,20240312,1602,7.99,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,110410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,-48,5,-2.73,195835732,114837,53.16,1703,1742,1685,2285,1231,1758,1705.34,2.86,0,-24323,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,864,-244.29,0.92,12,0.23,-7.00,1864.00,4622,20240312,-63.00,1602,20241209,6.74,2140,-20.09,20250113,1685,1.48,20250311,4950,-65.45,20240312,1602,6.74,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,100410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-44,5,-2.50,161655999,94843,43.91,1703,1742,1685,2285,1231,1758,1704.46,2.86,0,-19256,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,866,-244.86,0.92,12,0.19,-7.00,1864.00,4622,20240312,-62.92,1602,20241209,6.99,2140,-19.91,20250113,1685,1.72,20250311,4950,-65.37,20240312,1602,6.99,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250311,090411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-59,5,-3.36,68120380,40132,18.58,1703,1734,1685,2285,1231,1758,1697.41,2.86,0,-13617,1804,1780,1753,1729,1702,1793,1742,253,527,500,1080,1,1,50515380,858,-242.71,0.91,12,0.08,-7.00,1864.00,4622,20240312,-63.24,1602,20241209,6.05,2140,-20.61,20250113,1685,0.83,20250311,4950,-65.68,20240312,1602,6.05,20241209,3.66,N,033230,500,252 억,,1446252,N,N,0,N,00,N
20250310,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,0,3,0.00,368224171,210928,100.93,1732,1777,1726,2285,1231,1758,1745.71,2.82,0,22754,1828,1793,1773,1738,1718,1783,1728,253,527,500,1080,1,1,50515380,888,-251.14,0.94,12,0.42,-7.00,1864.00,5052,20240226,-65.20,1602,20241209,9.74,2140,-17.85,20250113,1726,1.85,20250310,4950,-64.48,20240312,1602,9.74,20241209,3.64,N,033230,500,252 억,,1423307,N,N,0,N,00,N
20250310,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,0,3,0.00,353645621,202642,96.97,1732,1777,1726,2285,1231,1758,1745.17,2.82,0,24252,1828,1793,1773,1738,1718,1783,1728,253,527,500,1080,1,1,50515380,888,-251.14,0.94,12,0.40,-7.00,1864.00,5052,20240226,-65.20,1602,20241209,9.74,2140,-17.85,20250113,1726,1.85,20250310,4950,-64.48,20240312,1602,9.74,20241209,3.64,N,033230,500,252 억,,1423307,N,N,0,N,00,N
20250310,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,5,2,0.28,333908148,191424,91.60,1732,1777,1726,2285,1231,1758,1744.34,2.82,0,24009,1828,1793,1773,1738,1718,1783,1728,253,527,500,1080,1,1,50515380,891,-251.86,0.95,12,0.38,-7.00,1864.00,5052,20240226,-65.10,1602,20241209,10.05,2140,-17.62,20250113,1726,2.14,20250310,4950,-64.38,20240312,1602,10.05,20241209,3.64,N,033230,500,252 억,,1423307,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 160408 57 100.00 KOSDAQ IT 서비스 N N N N N 1732 -26 5 -1.48 335604885 195785 90.63 1703 1742 1685 2285 1231 1758 1714.15 2.86 0 7288 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 875 -247.43 0.93 12 0.39 -7.00 1864.00 4622 20240312 -62.53 1602 20241209 8.11 2140 -19.07 20250113 1685 2.79 20250311 4950 -65.01 20240312 1602 8.11 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
3 20250311 150411 57 100.00 KOSDAQ IT 서비스 N N N N N 1733 -25 5 -1.42 317894877 185573 85.91 1703 1742 1685 2285 1231 1758 1713.04 2.86 0 8184 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 875 -247.57 0.93 12 0.37 -7.00 1864.00 4622 20240312 -62.51 1602 20241209 8.18 2140 -19.02 20250113 1685 2.85 20250311 4950 -64.99 20240312 1602 8.18 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
4 20250311 140410 57 100.00 KOSDAQ IT 서비스 N N N N N 1738 -20 5 -1.14 296782053 173398 80.27 1703 1742 1685 2285 1231 1758 1711.57 2.86 0 8700 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 878 -248.29 0.93 12 0.34 -7.00 1864.00 4622 20240312 -62.40 1602 20241209 8.49 2140 -18.79 20250113 1685 3.15 20250311 4950 -64.89 20240312 1602 8.49 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
5 20250311 130410 57 100.00 KOSDAQ IT 서비스 N N N N N 1731 -27 5 -1.54 269584762 157663 72.99 1703 1742 1685 2285 1231 1758 1709.88 2.86 0 -2549 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 874 -247.29 0.93 12 0.31 -7.00 1864.00 4622 20240312 -62.55 1602 20241209 8.05 2140 -19.11 20250113 1685 2.73 20250311 4950 -65.03 20240312 1602 8.05 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
6 20250311 120410 57 100.00 KOSDAQ IT 서비스 N N N N N 1730 -28 5 -1.59 240929813 141075 65.31 1703 1742 1685 2285 1231 1758 1707.81 2.86 0 -7959 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 874 -247.14 0.93 12 0.28 -7.00 1864.00 4622 20240312 -62.57 1602 20241209 7.99 2140 -19.16 20250113 1685 2.67 20250311 4950 -65.05 20240312 1602 7.99 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
7 20250311 110410 57 100.00 KOSDAQ IT 서비스 N N N N N 1710 -48 5 -2.73 195835732 114837 53.16 1703 1742 1685 2285 1231 1758 1705.34 2.86 0 -24323 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 864 -244.29 0.92 12 0.23 -7.00 1864.00 4622 20240312 -63.00 1602 20241209 6.74 2140 -20.09 20250113 1685 1.48 20250311 4950 -65.45 20240312 1602 6.74 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
8 20250311 100410 57 100.00 KOSDAQ IT 서비스 N N N N N 1714 -44 5 -2.50 161655999 94843 43.91 1703 1742 1685 2285 1231 1758 1704.46 2.86 0 -19256 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 866 -244.86 0.92 12 0.19 -7.00 1864.00 4622 20240312 -62.92 1602 20241209 6.99 2140 -19.91 20250113 1685 1.72 20250311 4950 -65.37 20240312 1602 6.99 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
9 20250311 090411 57 100.00 KOSDAQ IT 서비스 N N N N N 1699 -59 5 -3.36 68120380 40132 18.58 1703 1734 1685 2285 1231 1758 1697.41 2.86 0 -13617 1804 1780 1753 1729 1702 1793 1742 253 527 500 1080 1 1 50515380 858 -242.71 0.91 12 0.08 -7.00 1864.00 4622 20240312 -63.24 1602 20241209 6.05 2140 -20.61 20250113 1685 0.83 20250311 4950 -65.68 20240312 1602 6.05 20241209 3.66 N 033230 500 252 억 1446252 N N 0 N 00 N
10 20250310 160406 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 0 3 0.00 368224171 210928 100.93 1732 1777 1726 2285 1231 1758 1745.71 2.82 0 22754 1828 1793 1773 1738 1718 1783 1728 253 527 500 1080 1 1 50515380 888 -251.14 0.94 12 0.42 -7.00 1864.00 5052 20240226 -65.20 1602 20241209 9.74 2140 -17.85 20250113 1726 1.85 20250310 4950 -64.48 20240312 1602 9.74 20241209 3.64 N 033230 500 252 억 1423307 N N 0 N 00 N
11 20250310 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 0 3 0.00 353645621 202642 96.97 1732 1777 1726 2285 1231 1758 1745.17 2.82 0 24252 1828 1793 1773 1738 1718 1783 1728 253 527 500 1080 1 1 50515380 888 -251.14 0.94 12 0.40 -7.00 1864.00 5052 20240226 -65.20 1602 20241209 9.74 2140 -17.85 20250113 1726 1.85 20250310 4950 -64.48 20240312 1602 9.74 20241209 3.64 N 033230 500 252 억 1423307 N N 0 N 00 N
12 20250310 140409 57 100.00 KOSDAQ IT 서비스 N N N N N 1763 5 2 0.28 333908148 191424 91.60 1732 1777 1726 2285 1231 1758 1744.34 2.82 0 24009 1828 1793 1773 1738 1718 1783 1728 253 527 500 1080 1 1 50515380 891 -251.86 0.95 12 0.38 -7.00 1864.00 5052 20240226 -65.10 1602 20241209 10.05 2140 -17.62 20250113 1726 2.14 20250310 4950 -64.38 20240312 1602 10.05 20241209 3.64 N 033230 500 252 억 1423307 N N 0 N 00 N