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
333050/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
20250306,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-8,5,-0.63,42489753,33671,80.65,1268,1275,1245,1662,896,1279,1261.91,0.21,0,708,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,313,27.63,1.43,12,0.14,46.00,886.00,1670,20241212,-23.89,1152,20241112,10.33,1330,-4.44,20250131,1204,5.56,20250304,1670,-23.89,20241212,1152,10.33,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-13,5,-1.02,38824041,30786,73.74,1268,1275,1245,1662,896,1279,1261.09,0.21,0,1241,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,312,27.52,1.43,12,0.13,46.00,886.00,1670,20241212,-24.19,1152,20241112,9.90,1330,-4.81,20250131,1204,5.15,20250304,1670,-24.19,20241212,1152,9.90,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-8,5,-0.63,36749533,29149,69.81,1268,1275,1245,1662,896,1279,1260.75,0.21,0,1374,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,313,27.63,1.43,12,0.12,46.00,886.00,1670,20241212,-23.89,1152,20241112,10.33,1330,-4.44,20250131,1204,5.56,20250304,1670,-23.89,20241212,1152,10.33,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,131109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-9,5,-0.70,36477166,28934,69.30,1268,1275,1245,1662,896,1279,1260.70,0.21,0,1378,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,313,27.61,1.43,12,0.12,46.00,886.00,1670,20241212,-23.95,1152,20241112,10.24,1330,-4.51,20250131,1204,5.48,20250304,1670,-23.95,20241212,1152,10.24,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,121109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,-6,5,-0.47,33661342,26710,63.97,1268,1275,1245,1662,896,1279,1260.25,0.21,0,1380,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,313,27.67,1.44,12,0.11,46.00,886.00,1670,20241212,-23.77,1152,20241112,10.50,1330,-4.29,20250131,1204,5.73,20250304,1670,-23.77,20241212,1152,10.50,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,-19,5,-1.49,27125772,21538,51.59,1268,1275,1245,1662,896,1279,1259.44,0.21,0,2361,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,310,27.39,1.42,12,0.09,46.00,886.00,1670,20241212,-24.55,1152,20241112,9.38,1330,-5.26,20250131,1204,4.65,20250304,1670,-24.55,20241212,1152,9.38,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-27,5,-2.11,21739396,17250,41.32,1268,1275,1245,1662,896,1279,1260.25,0.21,0,2333,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,308,27.22,1.41,12,0.07,46.00,886.00,1670,20241212,-25.03,1152,20241112,8.68,1330,-5.86,20250131,1204,3.99,20250304,1670,-25.03,20241212,1152,8.68,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250306,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-13,5,-1.02,2431566,1919,4.60,1268,1268,1266,1662,896,1279,1267.10,0.21,0,1216,1312,1295,1262,1245,1212,1304,1254,25,383,100,920,1,1,24613326,312,27.52,1.43,12,0.01,46.00,886.00,1670,20241212,-24.19,1152,20241112,9.90,1330,-4.81,20250131,1204,5.15,20250304,1670,-24.19,20241212,1152,9.90,20241112,0.35,N,333050,100,24 억,,51017,N,N,0,N,00,N
20250305,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,50,2,4.07,52230469,41750,124.58,1229,1279,1229,1597,861,1229,1250.96,0.19,0,3323,1252,1240,1222,1210,1192,1246,1216,25,368,100,880,1,1,24613326,315,27.80,1.44,12,0.17,46.00,886.00,1670,20241212,-23.41,1152,20241112,11.02,1330,-3.83,20250131,1204,6.23,20250304,1670,-23.41,20241212,1152,11.02,20241112,0.35,N,333050,100,24 억,,47694,N,N,0,N,00,N
20250305,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,36,2,2.93,48747694,39018,116.43,1229,1265,1229,1597,861,1229,1249.36,0.19,0,3335,1252,1240,1222,1210,1192,1246,1216,25,368,100,880,1,1,24613326,311,27.50,1.43,12,0.16,46.00,886.00,1670,20241212,-24.25,1152,20241112,9.81,1330,-4.89,20250131,1204,5.07,20250304,1670,-24.25,20241212,1152,9.81,20241112,0.35,N,333050,100,24 억,,47694,N,N,0,N,00,N
20250305,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,29,2,2.36,40590609,32539,97.09,1229,1259,1229,1597,861,1229,1247.44,0.19,0,-41,1252,1240,1222,1210,1192,1246,1216,25,368,100,880,1,1,24613326,310,27.35,1.42,12,0.13,46.00,886.00,1670,20241212,-24.67,1152,20241112,9.20,1330,-5.41,20250131,1204,4.49,20250304,1670,-24.67,20241212,1152,9.20,20241112,0.35,N,333050,100,24 억,,47694,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 161109 57 100.00 KOSDAQ IT 서비스 N N N N N 1271 -8 5 -0.63 42489753 33671 80.65 1268 1275 1245 1662 896 1279 1261.91 0.21 0 708 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 313 27.63 1.43 12 0.14 46.00 886.00 1670 20241212 -23.89 1152 20241112 10.33 1330 -4.44 20250131 1204 5.56 20250304 1670 -23.89 20241212 1152 10.33 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
3 20250306 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 -13 5 -1.02 38824041 30786 73.74 1268 1275 1245 1662 896 1279 1261.09 0.21 0 1241 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 312 27.52 1.43 12 0.13 46.00 886.00 1670 20241212 -24.19 1152 20241112 9.90 1330 -4.81 20250131 1204 5.15 20250304 1670 -24.19 20241212 1152 9.90 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
4 20250306 141109 57 100.00 KOSDAQ IT 서비스 N N N N N 1271 -8 5 -0.63 36749533 29149 69.81 1268 1275 1245 1662 896 1279 1260.75 0.21 0 1374 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 313 27.63 1.43 12 0.12 46.00 886.00 1670 20241212 -23.89 1152 20241112 10.33 1330 -4.44 20250131 1204 5.56 20250304 1670 -23.89 20241212 1152 10.33 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
5 20250306 131109 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -9 5 -0.70 36477166 28934 69.30 1268 1275 1245 1662 896 1279 1260.70 0.21 0 1378 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 313 27.61 1.43 12 0.12 46.00 886.00 1670 20241212 -23.95 1152 20241112 10.24 1330 -4.51 20250131 1204 5.48 20250304 1670 -23.95 20241212 1152 10.24 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
6 20250306 121109 57 100.00 KOSDAQ IT 서비스 N N N N N 1273 -6 5 -0.47 33661342 26710 63.97 1268 1275 1245 1662 896 1279 1260.25 0.21 0 1380 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 313 27.67 1.44 12 0.11 46.00 886.00 1670 20241212 -23.77 1152 20241112 10.50 1330 -4.29 20250131 1204 5.73 20250304 1670 -23.77 20241212 1152 10.50 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
7 20250306 111105 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 -19 5 -1.49 27125772 21538 51.59 1268 1275 1245 1662 896 1279 1259.44 0.21 0 2361 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 310 27.39 1.42 12 0.09 46.00 886.00 1670 20241212 -24.55 1152 20241112 9.38 1330 -5.26 20250131 1204 4.65 20250304 1670 -24.55 20241212 1152 9.38 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
8 20250306 101108 57 100.00 KOSDAQ IT 서비스 N N N N N 1252 -27 5 -2.11 21739396 17250 41.32 1268 1275 1245 1662 896 1279 1260.25 0.21 0 2333 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 308 27.22 1.41 12 0.07 46.00 886.00 1670 20241212 -25.03 1152 20241112 8.68 1330 -5.86 20250131 1204 3.99 20250304 1670 -25.03 20241212 1152 8.68 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
9 20250306 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 -13 5 -1.02 2431566 1919 4.60 1268 1268 1266 1662 896 1279 1267.10 0.21 0 1216 1312 1295 1262 1245 1212 1304 1254 25 383 100 920 1 1 24613326 312 27.52 1.43 12 0.01 46.00 886.00 1670 20241212 -24.19 1152 20241112 9.90 1330 -4.81 20250131 1204 5.15 20250304 1670 -24.19 20241212 1152 9.90 20241112 0.35 N 333050 100 24 억 51017 N N 0 N 00 N
10 20250305 161055 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 50 2 4.07 52230469 41750 124.58 1229 1279 1229 1597 861 1229 1250.96 0.19 0 3323 1252 1240 1222 1210 1192 1246 1216 25 368 100 880 1 1 24613326 315 27.80 1.44 12 0.17 46.00 886.00 1670 20241212 -23.41 1152 20241112 11.02 1330 -3.83 20250131 1204 6.23 20250304 1670 -23.41 20241212 1152 11.02 20241112 0.35 N 333050 100 24 억 47694 N N 0 N 00 N
11 20250305 151100 57 100.00 KOSDAQ IT 서비스 N N N N N 1265 36 2 2.93 48747694 39018 116.43 1229 1265 1229 1597 861 1229 1249.36 0.19 0 3335 1252 1240 1222 1210 1192 1246 1216 25 368 100 880 1 1 24613326 311 27.50 1.43 12 0.16 46.00 886.00 1670 20241212 -24.25 1152 20241112 9.81 1330 -4.89 20250131 1204 5.07 20250304 1670 -24.25 20241212 1152 9.81 20241112 0.35 N 333050 100 24 억 47694 N N 0 N 00 N
12 20250305 141059 57 100.00 KOSDAQ IT 서비스 N N N N N 1258 29 2 2.36 40590609 32539 97.09 1229 1259 1229 1597 861 1229 1247.44 0.19 0 -41 1252 1240 1222 1210 1192 1246 1216 25 368 100 880 1 1 24613326 310 27.35 1.42 12 0.13 46.00 886.00 1670 20241212 -24.67 1152 20241112 9.20 1330 -5.41 20250131 1204 4.49 20250304 1670 -24.67 20241212 1152 9.20 20241112 0.35 N 333050 100 24 억 47694 N N 0 N 00 N