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
033790/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
20250306,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-280,5,-4.32,3561316100,569590,95.21,6530,6680,6000,8420,4540,6480,6252.45,31.41,0,8373,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1415,-54.39,4.86,12,2.50,-114.00,1277.00,17410,20240801,-64.39,1236,20240327,401.62,9070,-31.64,20250225,4540,36.56,20250207,17410,-64.39,20240801,1236,401.62,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-300,5,-4.63,3450642020,551724,92.22,6530,6680,6000,8420,4540,6480,6254.29,31.41,0,3512,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1410,-54.21,4.84,12,2.42,-114.00,1277.00,17410,20240801,-64.50,1236,20240327,400.00,9070,-31.86,20250225,4540,36.12,20250207,17410,-64.50,20240801,1236,400.00,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-300,5,-4.63,3267674700,522107,87.27,6530,6680,6000,8420,4540,6480,6258.63,31.41,0,-851,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1410,-54.21,4.84,12,2.29,-114.00,1277.00,17410,20240801,-64.50,1236,20240327,400.00,9070,-31.86,20250225,4540,36.12,20250207,17410,-64.50,20240801,1236,400.00,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,130409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-230,5,-3.55,2624564330,418296,69.92,6530,6680,6080,8420,4540,6480,6274.42,31.41,0,7680,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1426,-54.82,4.89,12,1.83,-114.00,1277.00,17410,20240801,-64.10,1236,20240327,405.66,9070,-31.09,20250225,4540,37.67,20250207,17410,-64.10,20240801,1236,405.66,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,120409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-190,5,-2.93,2454454680,391085,65.37,6530,6680,6080,8420,4540,6480,6276.01,31.41,0,13889,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1436,-55.18,4.93,12,1.71,-114.00,1277.00,17410,20240801,-63.87,1236,20240327,408.90,9070,-30.65,20250225,4540,38.55,20250207,17410,-63.87,20240801,1236,408.90,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,110408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-270,5,-4.17,1715394795,274239,45.84,6530,6680,6080,8420,4540,6480,6255.11,31.41,0,15696,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1417,-54.47,4.86,12,1.20,-114.00,1277.00,17410,20240801,-64.33,1236,20240327,402.43,9070,-31.53,20250225,4540,36.78,20250207,17410,-64.33,20240801,1236,402.43,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,100409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-320,5,-4.94,1467844930,234355,39.17,6530,6680,6080,8420,4540,6480,6263.34,31.41,0,7452,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1406,-54.04,4.82,12,1.03,-114.00,1277.00,17410,20240801,-64.62,1236,20240327,398.38,9070,-32.08,20250225,4540,35.68,20250207,17410,-64.62,20240801,1236,398.38,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250306,090411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-360,5,-5.56,528330480,82843,13.85,6530,6680,6080,8420,4540,6480,6377.49,31.41,0,10770,7586,7032,6616,6062,5646,6825,5855,114,1940,500,4010,10,1,22822800,1397,-53.68,4.79,12,0.36,-114.00,1277.00,17410,20240801,-64.85,1236,20240327,395.15,9070,-32.52,20250225,4540,34.80,20250207,17410,-64.85,20240801,1236,395.15,20240327,0.40,N,033790,500,114 억,,7168163,N,N,0,N,00,N
20250305,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-370,5,-5.40,3894644645,596959,197.60,6720,7170,6200,8900,4800,6850,6524.20,31.03,0,84367,7530,7190,7020,6680,6510,7105,6595,114,2050,500,4240,10,1,22822800,1479,-56.84,5.07,12,2.62,-114.00,1277.00,17410,20240801,-62.78,1236,20240327,424.27,9070,-28.56,20250225,4540,42.73,20250207,17410,-62.78,20240801,1236,424.27,20240327,0.36,N,033790,500,114 억,,7082675,N,N,0,N,00,N
20250305,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-350,5,-5.11,3742137260,573462,189.82,6720,7170,6200,8900,4800,6850,6525.52,31.03,0,89167,7530,7190,7020,6680,6510,7105,6595,114,2050,500,4240,10,1,22822800,1483,-57.02,5.09,12,2.51,-114.00,1277.00,17410,20240801,-62.67,1236,20240327,425.89,9070,-28.34,20250225,4540,43.17,20250207,17410,-62.67,20240801,1236,425.89,20240327,0.36,N,033790,500,114 억,,7082675,N,N,0,N,00,N
20250305,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-450,5,-6.57,3388315320,518625,171.67,6720,7170,6200,8900,4800,6850,6533.27,31.03,0,87595,7530,7190,7020,6680,6510,7105,6595,114,2050,500,4240,10,1,22822800,1461,-56.14,5.01,12,2.27,-114.00,1277.00,17410,20240801,-63.24,1236,20240327,417.80,9070,-29.44,20250225,4540,40.97,20250207,17410,-63.24,20240801,1236,417.80,20240327,0.36,N,033790,500,114 억,,7082675,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 160409 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -280 5 -4.32 3561316100 569590 95.21 6530 6680 6000 8420 4540 6480 6252.45 31.41 0 8373 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1415 -54.39 4.86 12 2.50 -114.00 1277.00 17410 20240801 -64.39 1236 20240327 401.62 9070 -31.64 20250225 4540 36.56 20250207 17410 -64.39 20240801 1236 401.62 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
3 20250306 150409 57 100.00 KOSDAQ IT 서비스 N N N N N 6180 -300 5 -4.63 3450642020 551724 92.22 6530 6680 6000 8420 4540 6480 6254.29 31.41 0 3512 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1410 -54.21 4.84 12 2.42 -114.00 1277.00 17410 20240801 -64.50 1236 20240327 400.00 9070 -31.86 20250225 4540 36.12 20250207 17410 -64.50 20240801 1236 400.00 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
4 20250306 140409 57 100.00 KOSDAQ IT 서비스 N N N N N 6180 -300 5 -4.63 3267674700 522107 87.27 6530 6680 6000 8420 4540 6480 6258.63 31.41 0 -851 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1410 -54.21 4.84 12 2.29 -114.00 1277.00 17410 20240801 -64.50 1236 20240327 400.00 9070 -31.86 20250225 4540 36.12 20250207 17410 -64.50 20240801 1236 400.00 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
5 20250306 130409 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 -230 5 -3.55 2624564330 418296 69.92 6530 6680 6080 8420 4540 6480 6274.42 31.41 0 7680 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1426 -54.82 4.89 12 1.83 -114.00 1277.00 17410 20240801 -64.10 1236 20240327 405.66 9070 -31.09 20250225 4540 37.67 20250207 17410 -64.10 20240801 1236 405.66 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
6 20250306 120409 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -190 5 -2.93 2454454680 391085 65.37 6530 6680 6080 8420 4540 6480 6276.01 31.41 0 13889 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1436 -55.18 4.93 12 1.71 -114.00 1277.00 17410 20240801 -63.87 1236 20240327 408.90 9070 -30.65 20250225 4540 38.55 20250207 17410 -63.87 20240801 1236 408.90 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
7 20250306 110408 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 -270 5 -4.17 1715394795 274239 45.84 6530 6680 6080 8420 4540 6480 6255.11 31.41 0 15696 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1417 -54.47 4.86 12 1.20 -114.00 1277.00 17410 20240801 -64.33 1236 20240327 402.43 9070 -31.53 20250225 4540 36.78 20250207 17410 -64.33 20240801 1236 402.43 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
8 20250306 100409 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 -320 5 -4.94 1467844930 234355 39.17 6530 6680 6080 8420 4540 6480 6263.34 31.41 0 7452 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1406 -54.04 4.82 12 1.03 -114.00 1277.00 17410 20240801 -64.62 1236 20240327 398.38 9070 -32.08 20250225 4540 35.68 20250207 17410 -64.62 20240801 1236 398.38 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
9 20250306 090411 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -360 5 -5.56 528330480 82843 13.85 6530 6680 6080 8420 4540 6480 6377.49 31.41 0 10770 7586 7032 6616 6062 5646 6825 5855 114 1940 500 4010 10 1 22822800 1397 -53.68 4.79 12 0.36 -114.00 1277.00 17410 20240801 -64.85 1236 20240327 395.15 9070 -32.52 20250225 4540 34.80 20250207 17410 -64.85 20240801 1236 395.15 20240327 0.40 N 033790 500 114 억 7168163 N N 0 N 00 N
10 20250305 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -370 5 -5.40 3894644645 596959 197.60 6720 7170 6200 8900 4800 6850 6524.20 31.03 0 84367 7530 7190 7020 6680 6510 7105 6595 114 2050 500 4240 10 1 22822800 1479 -56.84 5.07 12 2.62 -114.00 1277.00 17410 20240801 -62.78 1236 20240327 424.27 9070 -28.56 20250225 4540 42.73 20250207 17410 -62.78 20240801 1236 424.27 20240327 0.36 N 033790 500 114 억 7082675 N N 0 N 00 N
11 20250305 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 -350 5 -5.11 3742137260 573462 189.82 6720 7170 6200 8900 4800 6850 6525.52 31.03 0 89167 7530 7190 7020 6680 6510 7105 6595 114 2050 500 4240 10 1 22822800 1483 -57.02 5.09 12 2.51 -114.00 1277.00 17410 20240801 -62.67 1236 20240327 425.89 9070 -28.34 20250225 4540 43.17 20250207 17410 -62.67 20240801 1236 425.89 20240327 0.36 N 033790 500 114 억 7082675 N N 0 N 00 N
12 20250305 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -450 5 -6.57 3388315320 518625 171.67 6720 7170 6200 8900 4800 6850 6533.27 31.03 0 87595 7530 7190 7020 6680 6510 7105 6595 114 2050 500 4240 10 1 22822800 1461 -56.14 5.01 12 2.27 -114.00 1277.00 17410 20240801 -63.24 1236 20240327 417.80 9070 -29.44 20250225 4540 40.97 20250207 17410 -63.24 20240801 1236 417.80 20240327 0.36 N 033790 500 114 억 7082675 N N 0 N 00 N