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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,5,2,0.13,41627615,10968,85.82,3800,3940,3760,4940,2660,3800,3795.37,5.96,0,-46,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,334,-5.56,1.29,12,0.13,-684.00,2958.00,8680,20240913,-56.16,3145,20250207,20.99,4310,-11.72,20250221,3145,20.99,20250207,8680,-56.16,20240913,3145,20.99,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,15,2,0.39,39617865,10440,81.69,3800,3940,3760,4940,2660,3800,3794.81,5.96,0,136,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,334,-5.58,1.29,12,0.12,-684.00,2958.00,8680,20240913,-56.05,3145,20250207,21.30,4310,-11.48,20250221,3145,21.30,20250207,8680,-56.05,20240913,3145,21.30,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-5,5,-0.13,35841475,9442,73.88,3800,3940,3760,4940,2660,3800,3795.96,5.96,0,370,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,333,-5.55,1.28,12,0.11,-684.00,2958.00,8680,20240913,-56.28,3145,20250207,20.67,4310,-11.95,20250221,3145,20.67,20250207,8680,-56.28,20240913,3145,20.67,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,130345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,15,2,0.39,16732265,4387,34.33,3800,3940,3780,4940,2660,3800,3814.06,5.96,0,217,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,334,-5.58,1.29,12,0.05,-684.00,2958.00,8680,20240913,-56.05,3145,20250207,21.30,4310,-11.48,20250221,3145,21.30,20250207,8680,-56.05,20240913,3145,21.30,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,120345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,20,2,0.53,15386415,4034,31.56,3800,3940,3780,4940,2660,3800,3814.18,5.96,0,231,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,335,-5.58,1.29,12,0.05,-684.00,2958.00,8680,20240913,-55.99,3145,20250207,21.46,4310,-11.37,20250221,3145,21.46,20250207,8680,-55.99,20240913,3145,21.46,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,110344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,25,2,0.66,14374975,3768,29.48,3800,3940,3780,4940,2660,3800,3815.01,5.96,0,233,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,335,-5.59,1.29,12,0.04,-684.00,2958.00,8680,20240913,-55.93,3145,20250207,21.62,4310,-11.25,20250221,3145,21.62,20250207,8680,-55.93,20240913,3145,21.62,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,100346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,45,2,1.18,7047275,1836,14.37,3800,3940,3780,4940,2660,3800,3838.39,5.96,0,-149,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,337,-5.62,1.30,12,0.02,-684.00,2958.00,8680,20240913,-55.70,3145,20250207,22.26,4310,-10.79,20250221,3145,22.26,20250207,8680,-55.70,20240913,3145,22.26,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250318,090346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,50,2,1.32,236340,62,0.49,3800,3890,3800,4940,2660,3800,3811.94,5.96,0,-49,4053,3926,3858,3731,3663,3892,3697,44,1140,500,2500,5,1,8766820,338,-5.63,1.30,12,0.00,-684.00,2958.00,8680,20240913,-55.65,3145,20250207,22.42,4310,-10.67,20250221,3145,22.42,20250207,8680,-55.65,20240913,3145,22.42,20250207,0.11,N,023770,500,43 억,,522710,N,N,0,N,00,N
20250317,160345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,-90,5,-2.31,49025055,12780,79.74,3985,3985,3790,5050,2725,3890,3836.13,5.98,0,-1294,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,333,-5.56,1.28,12,0.15,-684.00,2958.00,8680,20240913,-56.22,3145,20250207,20.83,4310,-11.83,20250221,3145,20.83,20250207,8680,-56.22,20240913,3145,20.83,20250207,0.11,N,023770,500,43 억,,524002,N,N,0,N,00,N
20250317,150344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3835,-55,5,-1.41,45501505,11857,73.98,3985,3985,3790,5050,2725,3890,3837.52,5.98,0,-590,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,336,-5.61,1.30,12,0.14,-684.00,2958.00,8680,20240913,-55.82,3145,20250207,21.94,4310,-11.02,20250221,3145,21.94,20250207,8680,-55.82,20240913,3145,21.94,20250207,0.11,N,023770,500,43 억,,524002,N,N,0,N,00,N
20250317,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,-85,5,-2.19,41978455,10932,68.21,3985,3985,3790,5050,2725,3890,3839.96,5.98,0,-560,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,334,-5.56,1.29,12,0.12,-684.00,2958.00,8680,20240913,-56.16,3145,20250207,20.99,4310,-11.72,20250221,3145,20.99,20250207,8680,-56.16,20240913,3145,20.99,20250207,0.11,N,023770,500,43 억,,524002,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 20250318 160344 57 100.00 KOSDAQ IT 서비스 N N N N N 3805 5 2 0.13 41627615 10968 85.82 3800 3940 3760 4940 2660 3800 3795.37 5.96 0 -46 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 334 -5.56 1.29 12 0.13 -684.00 2958.00 8680 20240913 -56.16 3145 20250207 20.99 4310 -11.72 20250221 3145 20.99 20250207 8680 -56.16 20240913 3145 20.99 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
3 20250318 150347 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 15 2 0.39 39617865 10440 81.69 3800 3940 3760 4940 2660 3800 3794.81 5.96 0 136 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 334 -5.58 1.29 12 0.12 -684.00 2958.00 8680 20240913 -56.05 3145 20250207 21.30 4310 -11.48 20250221 3145 21.30 20250207 8680 -56.05 20240913 3145 21.30 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
4 20250318 140346 57 100.00 KOSDAQ IT 서비스 N N N N N 3795 -5 5 -0.13 35841475 9442 73.88 3800 3940 3760 4940 2660 3800 3795.96 5.96 0 370 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 333 -5.55 1.28 12 0.11 -684.00 2958.00 8680 20240913 -56.28 3145 20250207 20.67 4310 -11.95 20250221 3145 20.67 20250207 8680 -56.28 20240913 3145 20.67 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
5 20250318 130345 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 15 2 0.39 16732265 4387 34.33 3800 3940 3780 4940 2660 3800 3814.06 5.96 0 217 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 334 -5.58 1.29 12 0.05 -684.00 2958.00 8680 20240913 -56.05 3145 20250207 21.30 4310 -11.48 20250221 3145 21.30 20250207 8680 -56.05 20240913 3145 21.30 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
6 20250318 120345 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 20 2 0.53 15386415 4034 31.56 3800 3940 3780 4940 2660 3800 3814.18 5.96 0 231 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 335 -5.58 1.29 12 0.05 -684.00 2958.00 8680 20240913 -55.99 3145 20250207 21.46 4310 -11.37 20250221 3145 21.46 20250207 8680 -55.99 20240913 3145 21.46 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
7 20250318 110344 57 100.00 KOSDAQ IT 서비스 N N N N N 3825 25 2 0.66 14374975 3768 29.48 3800 3940 3780 4940 2660 3800 3815.01 5.96 0 233 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 335 -5.59 1.29 12 0.04 -684.00 2958.00 8680 20240913 -55.93 3145 20250207 21.62 4310 -11.25 20250221 3145 21.62 20250207 8680 -55.93 20240913 3145 21.62 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
8 20250318 100346 57 100.00 KOSDAQ IT 서비스 N N N N N 3845 45 2 1.18 7047275 1836 14.37 3800 3940 3780 4940 2660 3800 3838.39 5.96 0 -149 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 337 -5.62 1.30 12 0.02 -684.00 2958.00 8680 20240913 -55.70 3145 20250207 22.26 4310 -10.79 20250221 3145 22.26 20250207 8680 -55.70 20240913 3145 22.26 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
9 20250318 090346 57 100.00 KOSDAQ IT 서비스 N N N N N 3850 50 2 1.32 236340 62 0.49 3800 3890 3800 4940 2660 3800 3811.94 5.96 0 -49 4053 3926 3858 3731 3663 3892 3697 44 1140 500 2500 5 1 8766820 338 -5.63 1.30 12 0.00 -684.00 2958.00 8680 20240913 -55.65 3145 20250207 22.42 4310 -10.67 20250221 3145 22.42 20250207 8680 -55.65 20240913 3145 22.42 20250207 0.11 N 023770 500 43 억 522710 N N 0 N 00 N
10 20250317 160345 57 100.00 KOSDAQ IT 서비스 N N N N N 3800 -90 5 -2.31 49025055 12780 79.74 3985 3985 3790 5050 2725 3890 3836.13 5.98 0 -1294 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 333 -5.56 1.28 12 0.15 -684.00 2958.00 8680 20240913 -56.22 3145 20250207 20.83 4310 -11.83 20250221 3145 20.83 20250207 8680 -56.22 20240913 3145 20.83 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N
11 20250317 150344 57 100.00 KOSDAQ IT 서비스 N N N N N 3835 -55 5 -1.41 45501505 11857 73.98 3985 3985 3790 5050 2725 3890 3837.52 5.98 0 -590 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 336 -5.61 1.30 12 0.14 -684.00 2958.00 8680 20240913 -55.82 3145 20250207 21.94 4310 -11.02 20250221 3145 21.94 20250207 8680 -55.82 20240913 3145 21.94 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N
12 20250317 140345 57 100.00 KOSDAQ IT 서비스 N N N N N 3805 -85 5 -2.19 41978455 10932 68.21 3985 3985 3790 5050 2725 3890 3839.96 5.98 0 -560 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 334 -5.56 1.29 12 0.12 -684.00 2958.00 8680 20240913 -56.16 3145 20250207 20.99 4310 -11.72 20250221 3145 20.99 20250207 8680 -56.16 20240913 3145 20.99 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N