ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3785,145,2,3.98,75313920,20565,281.91,3640,3795,3575,4730,2550,3640,3661.34,6.01,0,-2206,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,332,-5.53,1.28,12,0.23,-684.00,2958.00,8680,20240913,-56.39,3145,20250207,20.35,4310,-12.18,20250221,3145,20.35,20250207,8680,-56.39,20240913,3145,20.35,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250312,150341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,110,2,3.02,64730175,17743,243.22,3640,3795,3575,4730,2550,3640,3648.21,6.01,0,-2180,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,329,-5.48,1.27,12,0.20,-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,,527127,N,N,0,N,00,N
20250312,140339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-15,5,-0.41,43678550,12053,165.22,3640,3795,3575,4730,2550,3640,3623.87,6.01,0,-1336,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,318,-5.30,1.23,12,0.14,-684.00,2958.00,8680,20240913,-58.24,3145,20250207,15.26,4310,-15.89,20250221,3145,15.26,20250207,8680,-58.24,20240913,3145,15.26,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250312,130340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,5,2,0.14,36364110,10051,137.78,3640,3795,3575,4730,2550,3640,3617.96,6.01,0,-535,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,320,-5.33,1.23,12,0.11,-684.00,2958.00,8680,20240913,-58.01,3145,20250207,15.90,4310,-15.43,20250221,3145,15.90,20250207,8680,-58.01,20240913,3145,15.90,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250312,120340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-30,5,-0.82,34168185,9445,129.47,3640,3795,3575,4730,2550,3640,3617.60,6.01,0,-282,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,316,-5.28,1.22,12,0.11,-684.00,2958.00,8680,20240913,-58.41,3145,20250207,14.79,4310,-16.24,20250221,3145,14.79,20250207,8680,-58.41,20240913,3145,14.79,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250312,110338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,5,2,0.14,22470065,6204,85.04,3640,3795,3575,4730,2550,3640,3621.87,6.01,0,367,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,320,-5.33,1.23,12,0.07,-684.00,2958.00,8680,20240913,-58.01,3145,20250207,15.90,4310,-15.43,20250221,3145,15.90,20250207,8680,-58.01,20240913,3145,15.90,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250312,100340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3650,10,2,0.27,3508565,969,13.28,3640,3665,3575,4730,2550,3640,3620.81,6.01,0,-29,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,320,-5.34,1.23,12,0.01,-684.00,2958.00,8680,20240913,-57.95,3145,20250207,16.06,4310,-15.31,20250221,3145,16.06,20250207,8680,-57.95,20240913,3145,16.06,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250312,090341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,25,2,0.69,43725,12,0.16,3640,3665,3640,4730,2550,3640,3643.75,6.01,0,-10,3736,3687,3661,3612,3586,3675,3600,44,1090,500,2400,5,1,8766820,321,-5.36,1.24,12,0.00,-684.00,2958.00,8680,20240913,-57.78,3145,20250207,16.53,4310,-14.97,20250221,3145,16.53,20250207,8680,-57.78,20240913,3145,16.53,20250207,0.11,N,023770,500,43 억,,527127,N,N,0,N,00,N
20250311,160337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-80,5,-2.15,26672095,7295,24.89,3680,3710,3635,4835,2605,3720,3656.29,6.03,0,-1555,4076,3897,3711,3532,3346,3987,3622,44,1115,500,2450,5,1,8766820,319,-5.32,1.23,12,0.08,-684.00,2958.00,8680,20240913,-58.06,3145,20250207,15.74,4310,-15.55,20250221,3145,15.74,20250207,8680,-58.06,20240913,3145,15.74,20250207,0.11,N,023770,500,43 억,,528682,N,N,0,N,00,N
20250311,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3655,-65,5,-1.75,23293610,6370,21.73,3680,3710,3635,4835,2605,3720,3656.77,6.03,0,-1296,4076,3897,3711,3532,3346,3987,3622,44,1115,500,2450,5,1,8766820,320,-5.34,1.24,12,0.07,-684.00,2958.00,8680,20240913,-57.89,3145,20250207,16.22,4310,-15.20,20250221,3145,16.22,20250207,8680,-57.89,20240913,3145,16.22,20250207,0.11,N,023770,500,43 억,,528682,N,N,0,N,00,N
20250311,140338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,-75,5,-2.02,22204525,6071,20.71,3680,3710,3635,4835,2605,3720,3657.47,6.03,0,-1126,4076,3897,3711,3532,3346,3987,3622,44,1115,500,2450,5,1,8766820,320,-5.33,1.23,12,0.07,-684.00,2958.00,8680,20240913,-58.01,3145,20250207,15.90,4310,-15.43,20250221,3145,15.90,20250207,8680,-58.01,20240913,3145,15.90,20250207,0.11,N,023770,500,43 억,,528682,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 20250312 160340 57 100.00 KOSDAQ IT 서비스 N N N N N 3785 145 2 3.98 75313920 20565 281.91 3640 3795 3575 4730 2550 3640 3661.34 6.01 0 -2206 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 332 -5.53 1.28 12 0.23 -684.00 2958.00 8680 20240913 -56.39 3145 20250207 20.35 4310 -12.18 20250221 3145 20.35 20250207 8680 -56.39 20240913 3145 20.35 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
3 20250312 150341 57 100.00 KOSDAQ IT 서비스 N N N N N 3750 110 2 3.02 64730175 17743 243.22 3640 3795 3575 4730 2550 3640 3648.21 6.01 0 -2180 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 329 -5.48 1.27 12 0.20 -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 527127 N N 0 N 00 N
4 20250312 140339 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 -15 5 -0.41 43678550 12053 165.22 3640 3795 3575 4730 2550 3640 3623.87 6.01 0 -1336 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 318 -5.30 1.23 12 0.14 -684.00 2958.00 8680 20240913 -58.24 3145 20250207 15.26 4310 -15.89 20250221 3145 15.26 20250207 8680 -58.24 20240913 3145 15.26 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
5 20250312 130340 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 5 2 0.14 36364110 10051 137.78 3640 3795 3575 4730 2550 3640 3617.96 6.01 0 -535 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 320 -5.33 1.23 12 0.11 -684.00 2958.00 8680 20240913 -58.01 3145 20250207 15.90 4310 -15.43 20250221 3145 15.90 20250207 8680 -58.01 20240913 3145 15.90 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
6 20250312 120340 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 -30 5 -0.82 34168185 9445 129.47 3640 3795 3575 4730 2550 3640 3617.60 6.01 0 -282 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 316 -5.28 1.22 12 0.11 -684.00 2958.00 8680 20240913 -58.41 3145 20250207 14.79 4310 -16.24 20250221 3145 14.79 20250207 8680 -58.41 20240913 3145 14.79 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
7 20250312 110338 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 5 2 0.14 22470065 6204 85.04 3640 3795 3575 4730 2550 3640 3621.87 6.01 0 367 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 320 -5.33 1.23 12 0.07 -684.00 2958.00 8680 20240913 -58.01 3145 20250207 15.90 4310 -15.43 20250221 3145 15.90 20250207 8680 -58.01 20240913 3145 15.90 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
8 20250312 100340 57 100.00 KOSDAQ IT 서비스 N N N N N 3650 10 2 0.27 3508565 969 13.28 3640 3665 3575 4730 2550 3640 3620.81 6.01 0 -29 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 320 -5.34 1.23 12 0.01 -684.00 2958.00 8680 20240913 -57.95 3145 20250207 16.06 4310 -15.31 20250221 3145 16.06 20250207 8680 -57.95 20240913 3145 16.06 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
9 20250312 090341 57 100.00 KOSDAQ IT 서비스 N N N N N 3665 25 2 0.69 43725 12 0.16 3640 3665 3640 4730 2550 3640 3643.75 6.01 0 -10 3736 3687 3661 3612 3586 3675 3600 44 1090 500 2400 5 1 8766820 321 -5.36 1.24 12 0.00 -684.00 2958.00 8680 20240913 -57.78 3145 20250207 16.53 4310 -14.97 20250221 3145 16.53 20250207 8680 -57.78 20240913 3145 16.53 20250207 0.11 N 023770 500 43 억 527127 N N 0 N 00 N
10 20250311 160337 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -80 5 -2.15 26672095 7295 24.89 3680 3710 3635 4835 2605 3720 3656.29 6.03 0 -1555 4076 3897 3711 3532 3346 3987 3622 44 1115 500 2450 5 1 8766820 319 -5.32 1.23 12 0.08 -684.00 2958.00 8680 20240913 -58.06 3145 20250207 15.74 4310 -15.55 20250221 3145 15.74 20250207 8680 -58.06 20240913 3145 15.74 20250207 0.11 N 023770 500 43 억 528682 N N 0 N 00 N
11 20250311 150339 57 100.00 KOSDAQ IT 서비스 N N N N N 3655 -65 5 -1.75 23293610 6370 21.73 3680 3710 3635 4835 2605 3720 3656.77 6.03 0 -1296 4076 3897 3711 3532 3346 3987 3622 44 1115 500 2450 5 1 8766820 320 -5.34 1.24 12 0.07 -684.00 2958.00 8680 20240913 -57.89 3145 20250207 16.22 4310 -15.20 20250221 3145 16.22 20250207 8680 -57.89 20240913 3145 16.22 20250207 0.11 N 023770 500 43 억 528682 N N 0 N 00 N
12 20250311 140338 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 -75 5 -2.02 22204525 6071 20.71 3680 3710 3635 4835 2605 3720 3657.47 6.03 0 -1126 4076 3897 3711 3532 3346 3987 3622 44 1115 500 2450 5 1 8766820 320 -5.33 1.23 12 0.07 -684.00 2958.00 8680 20240913 -58.01 3145 20250207 15.90 4310 -15.43 20250221 3145 15.90 20250207 8680 -58.01 20240913 3145 15.90 20250207 0.11 N 023770 500 43 억 528682 N N 0 N 00 N