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
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
20250306,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-21,5,-1.16,335611476,187040,104.21,1811,1822,1787,2355,1269,1812,1794.33,3.07,0,-84863,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,905,-255.86,0.96,12,0.37,-7.00,1864.00,5435,20240222,-67.05,1602,20241209,11.80,2140,-16.31,20250113,1761,1.70,20250203,4950,-63.82,20240312,1602,11.80,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-23,5,-1.27,284157327,158269,88.18,1811,1822,1788,2355,1269,1812,1795.41,3.07,0,-80642,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,904,-255.57,0.96,12,0.31,-7.00,1864.00,5435,20240222,-67.08,1602,20241209,11.67,2140,-16.40,20250113,1761,1.59,20250203,4950,-63.86,20240312,1602,11.67,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,-20,5,-1.10,248402601,138284,77.04,1811,1822,1788,2355,1269,1812,1796.32,3.07,0,-73965,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,905,-256.00,0.96,12,0.27,-7.00,1864.00,5435,20240222,-67.03,1602,20241209,11.86,2140,-16.26,20250113,1761,1.76,20250203,4950,-63.80,20240312,1602,11.86,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,130405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-22,5,-1.21,217313128,120907,67.36,1811,1822,1788,2355,1269,1812,1797.36,3.07,0,-69306,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,904,-255.71,0.96,12,0.24,-7.00,1864.00,5435,20240222,-67.07,1602,20241209,11.74,2140,-16.36,20250113,1761,1.65,20250203,4950,-63.84,20240312,1602,11.74,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,120405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-21,5,-1.16,171827319,95496,53.20,1811,1822,1790,2355,1269,1812,1799.31,3.07,0,-57696,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,905,-255.86,0.96,12,0.19,-7.00,1864.00,5435,20240222,-67.05,1602,20241209,11.80,2140,-16.31,20250113,1761,1.70,20250203,4950,-63.82,20240312,1602,11.80,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,110404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-12,5,-0.66,127268145,70649,39.36,1811,1822,1790,2355,1269,1812,1801.41,3.07,0,-37822,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,909,-257.14,0.97,12,0.14,-7.00,1864.00,5435,20240222,-66.88,1602,20241209,12.36,2140,-15.89,20250113,1761,2.21,20250203,4950,-63.64,20240312,1602,12.36,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,100405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,-7,5,-0.39,114594717,63598,35.43,1811,1822,1790,2355,1269,1812,1801.86,3.07,0,-32850,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,912,-257.86,0.97,12,0.13,-7.00,1864.00,5435,20240222,-66.79,1602,20241209,12.67,2140,-15.65,20250113,1761,2.50,20250203,4950,-63.54,20240312,1602,12.67,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250306,090407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1813,1,2,0.06,14441210,7974,4.44,1811,1822,1805,2355,1269,1812,1811.04,3.07,0,-4063,1841,1826,1803,1788,1765,1834,1796,253,543,500,1120,1,1,50515380,916,-259.00,0.97,12,0.02,-7.00,1864.00,5435,20240222,-66.64,1602,20241209,13.17,2140,-15.28,20250113,1761,2.95,20250203,4950,-63.37,20240312,1602,13.17,20241209,3.70,N,033230,500,252 억,,1549219,N,N,0,N,00,N
20250305,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1812,32,2,1.80,314903245,174644,59.59,1780,1818,1780,2310,1246,1780,1803.02,2.95,0,59345,1831,1805,1788,1762,1745,1797,1754,253,530,500,1100,1,1,50515380,915,-258.86,0.97,12,0.35,-7.00,1864.00,5435,20240222,-66.66,1602,20241209,13.11,2140,-15.33,20250113,1761,2.90,20250203,4950,-63.39,20240312,1602,13.11,20241209,3.72,N,033230,500,252 억,,1490142,N,N,0,N,00,N
20250305,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1809,29,2,1.63,253900378,140947,48.09,1780,1818,1780,2310,1246,1780,1801.39,2.95,0,41256,1831,1805,1788,1762,1745,1797,1754,253,530,500,1100,1,1,50515380,914,-258.43,0.97,12,0.28,-7.00,1864.00,5435,20240222,-66.72,1602,20241209,12.92,2140,-15.47,20250113,1761,2.73,20250203,4950,-63.45,20240312,1602,12.92,20241209,3.72,N,033230,500,252 억,,1490142,N,N,0,N,00,N
20250305,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1807,27,2,1.52,210137936,116729,39.83,1780,1818,1780,2310,1246,1780,1800.22,2.95,0,24577,1831,1805,1788,1762,1745,1797,1754,253,530,500,1100,1,1,50515380,913,-258.14,0.97,12,0.23,-7.00,1864.00,5435,20240222,-66.75,1602,20241209,12.80,2140,-15.56,20250113,1761,2.61,20250203,4950,-63.49,20240312,1602,12.80,20241209,3.72,N,033230,500,252 억,,1490142,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 160406 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 -21 5 -1.16 335611476 187040 104.21 1811 1822 1787 2355 1269 1812 1794.33 3.07 0 -84863 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 905 -255.86 0.96 12 0.37 -7.00 1864.00 5435 20240222 -67.05 1602 20241209 11.80 2140 -16.31 20250113 1761 1.70 20250203 4950 -63.82 20240312 1602 11.80 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
3 20250306 150405 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 -23 5 -1.27 284157327 158269 88.18 1811 1822 1788 2355 1269 1812 1795.41 3.07 0 -80642 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 904 -255.57 0.96 12 0.31 -7.00 1864.00 5435 20240222 -67.08 1602 20241209 11.67 2140 -16.40 20250113 1761 1.59 20250203 4950 -63.86 20240312 1602 11.67 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
4 20250306 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 1792 -20 5 -1.10 248402601 138284 77.04 1811 1822 1788 2355 1269 1812 1796.32 3.07 0 -73965 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 905 -256.00 0.96 12 0.27 -7.00 1864.00 5435 20240222 -67.03 1602 20241209 11.86 2140 -16.26 20250113 1761 1.76 20250203 4950 -63.80 20240312 1602 11.86 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
5 20250306 130405 57 100.00 KOSDAQ IT 서비스 N N N N N 1790 -22 5 -1.21 217313128 120907 67.36 1811 1822 1788 2355 1269 1812 1797.36 3.07 0 -69306 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 904 -255.71 0.96 12 0.24 -7.00 1864.00 5435 20240222 -67.07 1602 20241209 11.74 2140 -16.36 20250113 1761 1.65 20250203 4950 -63.84 20240312 1602 11.74 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
6 20250306 120405 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 -21 5 -1.16 171827319 95496 53.20 1811 1822 1790 2355 1269 1812 1799.31 3.07 0 -57696 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 905 -255.86 0.96 12 0.19 -7.00 1864.00 5435 20240222 -67.05 1602 20241209 11.80 2140 -16.31 20250113 1761 1.70 20250203 4950 -63.82 20240312 1602 11.80 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
7 20250306 110404 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -12 5 -0.66 127268145 70649 39.36 1811 1822 1790 2355 1269 1812 1801.41 3.07 0 -37822 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 909 -257.14 0.97 12 0.14 -7.00 1864.00 5435 20240222 -66.88 1602 20241209 12.36 2140 -15.89 20250113 1761 2.21 20250203 4950 -63.64 20240312 1602 12.36 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
8 20250306 100405 57 100.00 KOSDAQ IT 서비스 N N N N N 1805 -7 5 -0.39 114594717 63598 35.43 1811 1822 1790 2355 1269 1812 1801.86 3.07 0 -32850 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 912 -257.86 0.97 12 0.13 -7.00 1864.00 5435 20240222 -66.79 1602 20241209 12.67 2140 -15.65 20250113 1761 2.50 20250203 4950 -63.54 20240312 1602 12.67 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
9 20250306 090407 57 100.00 KOSDAQ IT 서비스 N N N N N 1813 1 2 0.06 14441210 7974 4.44 1811 1822 1805 2355 1269 1812 1811.04 3.07 0 -4063 1841 1826 1803 1788 1765 1834 1796 253 543 500 1120 1 1 50515380 916 -259.00 0.97 12 0.02 -7.00 1864.00 5435 20240222 -66.64 1602 20241209 13.17 2140 -15.28 20250113 1761 2.95 20250203 4950 -63.37 20240312 1602 13.17 20241209 3.70 N 033230 500 252 억 1549219 N N 0 N 00 N
10 20250305 160402 57 100.00 KOSDAQ IT 서비스 N N N N N 1812 32 2 1.80 314903245 174644 59.59 1780 1818 1780 2310 1246 1780 1803.02 2.95 0 59345 1831 1805 1788 1762 1745 1797 1754 253 530 500 1100 1 1 50515380 915 -258.86 0.97 12 0.35 -7.00 1864.00 5435 20240222 -66.66 1602 20241209 13.11 2140 -15.33 20250113 1761 2.90 20250203 4950 -63.39 20240312 1602 13.11 20241209 3.72 N 033230 500 252 억 1490142 N N 0 N 00 N
11 20250305 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 1809 29 2 1.63 253900378 140947 48.09 1780 1818 1780 2310 1246 1780 1801.39 2.95 0 41256 1831 1805 1788 1762 1745 1797 1754 253 530 500 1100 1 1 50515380 914 -258.43 0.97 12 0.28 -7.00 1864.00 5435 20240222 -66.72 1602 20241209 12.92 2140 -15.47 20250113 1761 2.73 20250203 4950 -63.45 20240312 1602 12.92 20241209 3.72 N 033230 500 252 억 1490142 N N 0 N 00 N
12 20250305 140401 57 100.00 KOSDAQ IT 서비스 N N N N N 1807 27 2 1.52 210137936 116729 39.83 1780 1818 1780 2310 1246 1780 1800.22 2.95 0 24577 1831 1805 1788 1762 1745 1797 1754 253 530 500 1100 1 1 50515380 913 -258.14 0.97 12 0.23 -7.00 1864.00 5435 20240222 -66.75 1602 20241209 12.80 2140 -15.56 20250113 1761 2.61 20250203 4950 -63.49 20240312 1602 12.80 20241209 3.72 N 033230 500 252 억 1490142 N N 0 N 00 N