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
023770/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
20250306,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,-10,5,-0.26,72231015,19163,257.50,3810,4000,3700,4905,2645,3775,3769.30,6.09,0,-788,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.22,-684.00,2958.00,8680,20240913,-56.62,3145,20250207,19.71,4310,-12.65,20250221,3145,19.71,20250207,8680,-56.62,20240913,3145,19.71,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,-5,5,-0.13,71056420,18851,253.31,3810,4000,3700,4905,2645,3775,3769.37,6.09,0,-769,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,331,-5.51,1.27,12,0.22,-684.00,2958.00,8680,20240913,-56.57,3145,20250207,19.87,4310,-12.53,20250221,3145,19.87,20250207,8680,-56.57,20240913,3145,19.87,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,140334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,-15,5,-0.40,69401080,18411,247.39,3810,4000,3700,4905,2645,3775,3769.54,6.09,0,-375,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.21,-684.00,2958.00,8680,20240913,-56.68,3145,20250207,19.55,4310,-12.76,20250221,3145,19.55,20250207,8680,-56.68,20240913,3145,19.55,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,130334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,-5,5,-0.13,68416045,18149,243.87,3810,4000,3700,4905,2645,3775,3769.69,6.09,0,-235,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,331,-5.51,1.27,12,0.21,-684.00,2958.00,8680,20240913,-56.57,3145,20250207,19.87,4310,-12.53,20250221,3145,19.87,20250207,8680,-56.57,20240913,3145,19.87,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,120334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,5,2,0.13,63003970,16715,224.60,3810,4000,3700,4905,2645,3775,3769.31,6.09,0,9,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,331,-5.53,1.28,12,0.19,-684.00,2958.00,8680,20240913,-56.45,3145,20250207,20.19,4310,-12.30,20250221,3145,20.19,20250207,8680,-56.45,20240913,3145,20.19,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,110333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,-20,5,-0.53,45937460,12158,163.37,3810,4000,3700,4905,2645,3775,3778.37,6.09,0,-930,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,329,-5.49,1.27,12,0.14,-684.00,2958.00,8680,20240913,-56.74,3145,20250207,19.40,4310,-12.88,20250221,3145,19.40,20250207,8680,-56.74,20240913,3145,19.40,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,100334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3725,-50,5,-1.32,32419435,8540,114.75,3810,4000,3700,4905,2645,3775,3796.19,6.09,0,-284,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,327,-5.45,1.26,12,0.10,-684.00,2958.00,8680,20240913,-57.09,3145,20250207,18.44,4310,-13.57,20250221,3145,18.44,20250207,8680,-57.09,20240913,3145,18.44,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250306,090337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,-15,5,-0.40,2193705,586,7.87,3810,3885,3700,4905,2645,3775,3743.52,6.09,0,-12,3981,3877,3791,3687,3601,3835,3645,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.01,-684.00,2958.00,8680,20240913,-56.68,3145,20250207,19.55,4310,-12.76,20250221,3145,19.55,20250207,8680,-56.68,20240913,3145,19.55,20250207,0.11,N,023770,500,43 억,,533814,N,N,0,N,00,N
20250305,160331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-35,5,-0.92,27981680,7441,23.83,3810,3895,3705,4950,2670,3810,3760.47,6.12,0,-2827,4010,3910,3830,3730,3650,3870,3690,44,1140,500,2510,5,1,8766820,331,-5.52,1.28,12,0.08,-684.00,2958.00,8680,20240913,-56.51,3145,20250207,20.03,4310,-12.41,20250221,3145,20.03,20250207,8680,-56.51,20240913,3145,20.03,20250207,0.11,N,023770,500,43 억,,536624,N,N,0,N,00,N
20250305,150333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,-60,5,-1.57,25742725,6846,21.92,3810,3895,3705,4950,2670,3810,3760.26,6.12,0,-2689,4010,3910,3830,3730,3650,3870,3690,44,1140,500,2510,5,1,8766820,329,-5.48,1.27,12,0.08,-684.00,2958.00,8680,20240913,-56.80,3145,20250207,19.24,4310,-12.99,20250221,3145,19.24,20250207,8680,-56.80,20240913,3145,19.24,20250207,0.11,N,023770,500,43 억,,536624,N,N,0,N,00,N
20250305,140331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3725,-85,5,-2.23,22186590,5895,18.88,3810,3895,3705,4950,2670,3810,3763.63,6.12,0,-2580,4010,3910,3830,3730,3650,3870,3690,44,1140,500,2510,5,1,8766820,327,-5.45,1.26,12,0.07,-684.00,2958.00,8680,20240913,-57.09,3145,20250207,18.44,4310,-13.57,20250221,3145,18.44,20250207,8680,-57.09,20240913,3145,18.44,20250207,0.11,N,023770,500,43 억,,536624,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 160334 57 100.00 KOSDAQ IT 서비스 N N N N N 3765 -10 5 -0.26 72231015 19163 257.50 3810 4000 3700 4905 2645 3775 3769.30 6.09 0 -788 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 330 -5.50 1.27 12 0.22 -684.00 2958.00 8680 20240913 -56.62 3145 20250207 19.71 4310 -12.65 20250221 3145 19.71 20250207 8680 -56.62 20240913 3145 19.71 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
3 20250306 150335 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 -5 5 -0.13 71056420 18851 253.31 3810 4000 3700 4905 2645 3775 3769.37 6.09 0 -769 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 331 -5.51 1.27 12 0.22 -684.00 2958.00 8680 20240913 -56.57 3145 20250207 19.87 4310 -12.53 20250221 3145 19.87 20250207 8680 -56.57 20240913 3145 19.87 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
4 20250306 140334 57 100.00 KOSDAQ IT 서비스 N N N N N 3760 -15 5 -0.40 69401080 18411 247.39 3810 4000 3700 4905 2645 3775 3769.54 6.09 0 -375 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 330 -5.50 1.27 12 0.21 -684.00 2958.00 8680 20240913 -56.68 3145 20250207 19.55 4310 -12.76 20250221 3145 19.55 20250207 8680 -56.68 20240913 3145 19.55 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
5 20250306 130334 57 100.00 KOSDAQ IT 서비스 N N N N N 3770 -5 5 -0.13 68416045 18149 243.87 3810 4000 3700 4905 2645 3775 3769.69 6.09 0 -235 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 331 -5.51 1.27 12 0.21 -684.00 2958.00 8680 20240913 -56.57 3145 20250207 19.87 4310 -12.53 20250221 3145 19.87 20250207 8680 -56.57 20240913 3145 19.87 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
6 20250306 120334 57 100.00 KOSDAQ IT 서비스 N N N N N 3780 5 2 0.13 63003970 16715 224.60 3810 4000 3700 4905 2645 3775 3769.31 6.09 0 9 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 331 -5.53 1.28 12 0.19 -684.00 2958.00 8680 20240913 -56.45 3145 20250207 20.19 4310 -12.30 20250221 3145 20.19 20250207 8680 -56.45 20240913 3145 20.19 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
7 20250306 110333 57 100.00 KOSDAQ IT 서비스 N N N N N 3755 -20 5 -0.53 45937460 12158 163.37 3810 4000 3700 4905 2645 3775 3778.37 6.09 0 -930 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 329 -5.49 1.27 12 0.14 -684.00 2958.00 8680 20240913 -56.74 3145 20250207 19.40 4310 -12.88 20250221 3145 19.40 20250207 8680 -56.74 20240913 3145 19.40 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
8 20250306 100334 57 100.00 KOSDAQ IT 서비스 N N N N N 3725 -50 5 -1.32 32419435 8540 114.75 3810 4000 3700 4905 2645 3775 3796.19 6.09 0 -284 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 327 -5.45 1.26 12 0.10 -684.00 2958.00 8680 20240913 -57.09 3145 20250207 18.44 4310 -13.57 20250221 3145 18.44 20250207 8680 -57.09 20240913 3145 18.44 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
9 20250306 090337 57 100.00 KOSDAQ IT 서비스 N N N N N 3760 -15 5 -0.40 2193705 586 7.87 3810 3885 3700 4905 2645 3775 3743.52 6.09 0 -12 3981 3877 3791 3687 3601 3835 3645 44 1130 500 2490 5 1 8766820 330 -5.50 1.27 12 0.01 -684.00 2958.00 8680 20240913 -56.68 3145 20250207 19.55 4310 -12.76 20250221 3145 19.55 20250207 8680 -56.68 20240913 3145 19.55 20250207 0.11 N 023770 500 43 억 533814 N N 0 N 00 N
10 20250305 160331 57 100.00 KOSDAQ IT 서비스 N N N N N 3775 -35 5 -0.92 27981680 7441 23.83 3810 3895 3705 4950 2670 3810 3760.47 6.12 0 -2827 4010 3910 3830 3730 3650 3870 3690 44 1140 500 2510 5 1 8766820 331 -5.52 1.28 12 0.08 -684.00 2958.00 8680 20240913 -56.51 3145 20250207 20.03 4310 -12.41 20250221 3145 20.03 20250207 8680 -56.51 20240913 3145 20.03 20250207 0.11 N 023770 500 43 억 536624 N N 0 N 00 N
11 20250305 150333 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 -60 5 -1.57 25742725 6846 21.92 3810 3895 3705 4950 2670 3810 3760.26 6.12 0 -2689 4010 3910 3830 3730 3650 3870 3690 44 1140 500 2510 5 1 8766820 329 -5.48 1.27 12 0.08 -684.00 2958.00 8680 20240913 -56.80 3145 20250207 19.24 4310 -12.99 20250221 3145 19.24 20250207 8680 -56.80 20240913 3145 19.24 20250207 0.11 N 023770 500 43 억 536624 N N 0 N 00 N
12 20250305 140331 57 100.00 KOSDAQ IT 서비스 N N N N N 3725 -85 5 -2.23 22186590 5895 18.88 3810 3895 3705 4950 2670 3810 3763.63 6.12 0 -2580 4010 3910 3830 3730 3650 3870 3690 44 1140 500 2510 5 1 8766820 327 -5.45 1.26 12 0.07 -684.00 2958.00 8680 20240913 -57.09 3145 20250207 18.44 4310 -13.57 20250221 3145 18.44 20250207 8680 -57.09 20240913 3145 18.44 20250207 0.11 N 023770 500 43 억 536624 N N 0 N 00 N