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
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
20250306,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1788,3,2,0.17,87905198,49352,36.24,1783,1788,1770,2320,1250,1785,1781.19,3.68,-11543,-11543,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,664,19.43,0.78,12,0.13,92.00,2288.00,2400,20241031,-25.50,1440,20240805,24.17,1845,-3.09,20250225,1626,9.96,20250203,2400,-25.50,20241031,1440,24.17,20240805,2.57,N,033130,500,185 억,,669875,N,N,0,N,00,N
20250306,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,1,2,0.06,83275572,46760,34.34,1783,1787,1770,2320,1250,1785,1780.91,3.68,-11633,-11633,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,663,19.41,0.78,12,0.13,92.00,2288.00,2400,20241031,-25.58,1440,20240805,24.03,1845,-3.20,20250225,1626,9.84,20250203,2400,-25.58,20241031,1440,24.03,20240805,2.57,N,033130,500,185 억,,669785,N,N,0,N,00,N
20250306,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1787,2,2,0.11,57916178,32557,23.91,1783,1787,1770,2320,1250,1785,1778.92,3.71,-5895,-6011,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,663,19.42,0.78,12,0.09,92.00,2288.00,2400,20241031,-25.54,1440,20240805,24.10,1845,-3.14,20250225,1626,9.90,20250203,2400,-25.54,20241031,1440,24.10,20240805,2.57,N,033130,500,185 억,,675523,N,N,0,N,00,N
20250306,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,-6,5,-0.34,48352348,27179,19.96,1783,1787,1770,2320,1250,1785,1779.03,3.72,-5004,-5004,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,660,19.34,0.78,12,0.07,92.00,2288.00,2400,20241031,-25.88,1440,20240805,23.54,1845,-3.58,20250225,1626,9.41,20250203,2400,-25.88,20241031,1440,23.54,20240805,2.57,N,033130,500,185 억,,676414,N,N,0,N,00,N
20250306,120404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,0,3,0.00,30297376,17029,12.51,1783,1786,1770,2320,1250,1785,1779.16,3.73,-2408,-2810,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,663,19.40,0.78,12,0.05,92.00,2288.00,2400,20241031,-25.62,1440,20240805,23.96,1845,-3.25,20250225,1626,9.78,20250203,2400,-25.62,20241031,1440,23.96,20240805,2.57,N,033130,500,185 억,,679010,N,N,0,N,00,N
20250306,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-2,5,-0.11,18335634,10308,7.57,1783,1785,1770,2320,1250,1785,1778.78,3.74,-654,-1388,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,662,19.38,0.78,12,0.03,92.00,2288.00,2400,20241031,-25.71,1440,20240805,23.82,1845,-3.36,20250225,1626,9.66,20250203,2400,-25.71,20241031,1440,23.82,20240805,2.57,N,033130,500,185 억,,680764,N,N,0,N,00,N
20250306,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-7,5,-0.39,9365803,5274,3.87,1783,1785,1770,2320,1250,1785,1775.84,3.75,-47,-781,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,660,19.33,0.78,12,0.01,92.00,2288.00,2400,20241031,-25.92,1440,20240805,23.47,1845,-3.63,20250225,1626,9.35,20250203,2400,-25.92,20241031,1440,23.47,20240805,2.57,N,033130,500,185 억,,681371,N,N,0,N,00,N
20250306,090406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,0,3,0.00,192088,108,0.08,1783,1785,1775,2320,1250,1785,1778.59,3.75,-13,-13,1808,1796,1773,1761,1738,1802,1767,186,535,500,1140,1,1,37115267,663,19.40,0.78,12,0.00,92.00,2288.00,2400,20241031,-25.62,1440,20240805,23.96,1845,-3.25,20250225,1626,9.78,20250203,2400,-25.62,20241031,1440,23.96,20240805,2.57,N,033130,500,185 억,,681405,N,N,0,N,00,N
20250305,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,14,2,0.79,239607431,136040,134.81,1771,1785,1750,2300,1240,1771,1761.24,3.75,23417,23417,1802,1786,1766,1750,1730,1794,1758,186,529,500,1130,1,1,37115267,663,19.40,0.78,12,0.37,92.00,2288.00,2400,20241031,-25.62,1440,20240805,23.96,1845,-3.25,20250225,1626,9.78,20250203,2400,-25.62,20241031,1440,23.96,20240805,2.60,N,033130,500,185 억,,681418,N,N,0,N,00,N
20250305,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,6,2,0.34,215478942,122495,121.38,1771,1779,1750,2300,1240,1771,1759.08,3.73,20034,19794,1802,1786,1766,1750,1730,1794,1758,186,529,500,1130,1,1,37115267,660,19.32,0.78,12,0.33,92.00,2288.00,2400,20241031,-25.96,1440,20240805,23.40,1845,-3.69,20250225,1626,9.29,20250203,2400,-25.96,20241031,1440,23.40,20240805,2.60,N,033130,500,185 억,,678035,N,N,0,N,00,N
20250305,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,1,2,0.06,197793851,112522,111.50,1771,1779,1750,2300,1240,1771,1757.82,3.69,13829,13293,1802,1786,1766,1750,1730,1794,1758,186,529,500,1130,1,1,37115267,658,19.26,0.77,12,0.30,92.00,2288.00,2400,20241031,-26.17,1440,20240805,23.06,1845,-3.96,20250225,1626,8.98,20250203,2400,-26.17,20241031,1440,23.06,20240805,2.60,N,033130,500,185 억,,671830,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 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 1788 3 2 0.17 87905198 49352 36.24 1783 1788 1770 2320 1250 1785 1781.19 3.68 -11543 -11543 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 664 19.43 0.78 12 0.13 92.00 2288.00 2400 20241031 -25.50 1440 20240805 24.17 1845 -3.09 20250225 1626 9.96 20250203 2400 -25.50 20241031 1440 24.17 20240805 2.57 N 033130 500 185 억 669875 N N 0 N 00 N
3 20250306 150404 57 100.00 KOSDAQ IT 서비스 N N N N N 1786 1 2 0.06 83275572 46760 34.34 1783 1787 1770 2320 1250 1785 1780.91 3.68 -11633 -11633 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 663 19.41 0.78 12 0.13 92.00 2288.00 2400 20241031 -25.58 1440 20240805 24.03 1845 -3.20 20250225 1626 9.84 20250203 2400 -25.58 20241031 1440 24.03 20240805 2.57 N 033130 500 185 억 669785 N N 0 N 00 N
4 20250306 140404 57 100.00 KOSDAQ IT 서비스 N N N N N 1787 2 2 0.11 57916178 32557 23.91 1783 1787 1770 2320 1250 1785 1778.92 3.71 -5895 -6011 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 663 19.42 0.78 12 0.09 92.00 2288.00 2400 20241031 -25.54 1440 20240805 24.10 1845 -3.14 20250225 1626 9.90 20250203 2400 -25.54 20241031 1440 24.10 20240805 2.57 N 033130 500 185 억 675523 N N 0 N 00 N
5 20250306 130404 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 -6 5 -0.34 48352348 27179 19.96 1783 1787 1770 2320 1250 1785 1779.03 3.72 -5004 -5004 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 660 19.34 0.78 12 0.07 92.00 2288.00 2400 20241031 -25.88 1440 20240805 23.54 1845 -3.58 20250225 1626 9.41 20250203 2400 -25.88 20241031 1440 23.54 20240805 2.57 N 033130 500 185 억 676414 N N 0 N 00 N
6 20250306 120404 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 0 3 0.00 30297376 17029 12.51 1783 1786 1770 2320 1250 1785 1779.16 3.73 -2408 -2810 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 663 19.40 0.78 12 0.05 92.00 2288.00 2400 20241031 -25.62 1440 20240805 23.96 1845 -3.25 20250225 1626 9.78 20250203 2400 -25.62 20241031 1440 23.96 20240805 2.57 N 033130 500 185 억 679010 N N 0 N 00 N
7 20250306 110403 57 100.00 KOSDAQ IT 서비스 N N N N N 1783 -2 5 -0.11 18335634 10308 7.57 1783 1785 1770 2320 1250 1785 1778.78 3.74 -654 -1388 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 662 19.38 0.78 12 0.03 92.00 2288.00 2400 20241031 -25.71 1440 20240805 23.82 1845 -3.36 20250225 1626 9.66 20250203 2400 -25.71 20241031 1440 23.82 20240805 2.57 N 033130 500 185 억 680764 N N 0 N 00 N
8 20250306 100404 57 100.00 KOSDAQ IT 서비스 N N N N N 1778 -7 5 -0.39 9365803 5274 3.87 1783 1785 1770 2320 1250 1785 1775.84 3.75 -47 -781 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 660 19.33 0.78 12 0.01 92.00 2288.00 2400 20241031 -25.92 1440 20240805 23.47 1845 -3.63 20250225 1626 9.35 20250203 2400 -25.92 20241031 1440 23.47 20240805 2.57 N 033130 500 185 억 681371 N N 0 N 00 N
9 20250306 090406 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 0 3 0.00 192088 108 0.08 1783 1785 1775 2320 1250 1785 1778.59 3.75 -13 -13 1808 1796 1773 1761 1738 1802 1767 186 535 500 1140 1 1 37115267 663 19.40 0.78 12 0.00 92.00 2288.00 2400 20241031 -25.62 1440 20240805 23.96 1845 -3.25 20250225 1626 9.78 20250203 2400 -25.62 20241031 1440 23.96 20240805 2.57 N 033130 500 185 억 681405 N N 0 N 00 N
10 20250305 160401 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 14 2 0.79 239607431 136040 134.81 1771 1785 1750 2300 1240 1771 1761.24 3.75 23417 23417 1802 1786 1766 1750 1730 1794 1758 186 529 500 1130 1 1 37115267 663 19.40 0.78 12 0.37 92.00 2288.00 2400 20241031 -25.62 1440 20240805 23.96 1845 -3.25 20250225 1626 9.78 20250203 2400 -25.62 20241031 1440 23.96 20240805 2.60 N 033130 500 185 억 681418 N N 0 N 00 N
11 20250305 150402 57 100.00 KOSDAQ IT 서비스 N N N N N 1777 6 2 0.34 215478942 122495 121.38 1771 1779 1750 2300 1240 1771 1759.08 3.73 20034 19794 1802 1786 1766 1750 1730 1794 1758 186 529 500 1130 1 1 37115267 660 19.32 0.78 12 0.33 92.00 2288.00 2400 20241031 -25.96 1440 20240805 23.40 1845 -3.69 20250225 1626 9.29 20250203 2400 -25.96 20241031 1440 23.40 20240805 2.60 N 033130 500 185 억 678035 N N 0 N 00 N
12 20250305 140359 57 100.00 KOSDAQ IT 서비스 N N N N N 1772 1 2 0.06 197793851 112522 111.50 1771 1779 1750 2300 1240 1771 1757.82 3.69 13829 13293 1802 1786 1766 1750 1730 1794 1758 186 529 500 1130 1 1 37115267 658 19.26 0.77 12 0.30 92.00 2288.00 2400 20241031 -26.17 1440 20240805 23.06 1845 -3.96 20250225 1626 8.98 20250203 2400 -26.17 20241031 1440 23.06 20240805 2.60 N 033130 500 185 억 671830 N N 0 N 00 N