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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,-40,5,-1.03,29411780,7644,47.69,3985,3985,3800,5050,2725,3890,3847.69,5.98,0,-763,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,338,-5.63,1.30,12,0.09,-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,,524002,N,N,0,N,00,N
20250317,120343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-50,5,-1.29,24330515,6320,39.43,3985,3985,3800,5050,2725,3890,3849.77,5.98,0,-415,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,337,-5.61,1.30,12,0.07,-684.00,2958.00,8680,20240913,-55.76,3145,20250207,22.10,4310,-10.90,20250221,3145,22.10,20250207,8680,-55.76,20240913,3145,22.10,20250207,0.11,N,023770,500,43 억,,524002,N,N,0,N,00,N
20250317,110343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,-35,5,-0.90,21319060,5532,34.51,3985,3985,3800,5050,2725,3890,3853.77,5.98,0,-171,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,338,-5.64,1.30,12,0.06,-684.00,2958.00,8680,20240913,-55.59,3145,20250207,22.58,4310,-10.56,20250221,3145,22.58,20250207,8680,-55.59,20240913,3145,22.58,20250207,0.11,N,023770,500,43 억,,524002,N,N,0,N,00,N
20250317,100345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3910,20,2,0.51,9251515,2368,14.77,3985,3985,3850,5050,2725,3890,3906.89,5.98,0,-180,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,343,-5.72,1.32,12,0.03,-684.00,2958.00,8680,20240913,-54.95,3145,20250207,24.32,4310,-9.28,20250221,3145,24.32,20250207,8680,-54.95,20240913,3145,24.32,20250207,0.11,N,023770,500,43 억,,524002,N,N,0,N,00,N
20250317,090344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,85,2,2.19,2553185,641,4.00,3985,3985,3975,5050,2725,3890,3983.13,5.98,0,-114,4026,3957,3866,3797,3706,3992,3832,44,1160,500,2560,5,1,8766820,348,-5.81,1.34,12,0.01,-684.00,2958.00,8680,20240913,-54.21,3145,20250207,26.39,4310,-7.77,20250221,3145,26.39,20250207,8680,-54.21,20240913,3145,26.39,20250207,0.11,N,023770,500,43 억,,524002,N,N,0,N,00,N
20250314,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,85,2,2.23,61773545,16028,32.53,3800,3935,3775,4945,2665,3805,3854.10,6.00,0,-2186,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,341,-5.69,1.32,12,0.18,-684.00,2958.00,8680,20240913,-55.18,3145,20250207,23.69,4310,-9.74,20250221,3145,23.69,20250207,8680,-55.18,20240913,3145,23.69,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N
20250314,150346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,90,2,2.37,58016100,15062,30.57,3800,3935,3775,4945,2665,3805,3851.82,6.00,0,-2177,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,341,-5.69,1.32,12,0.17,-684.00,2958.00,8680,20240913,-55.13,3145,20250207,23.85,4310,-9.63,20250221,3145,23.85,20250207,8680,-55.13,20240913,3145,23.85,20250207,0.11,N,023770,500,43 억,,526188,N,N,0,N,00,N
20250314,140343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,55,2,1.45,47184230,12260,24.89,3800,3935,3775,4945,2665,3805,3848.63,6.00,0,-1766,4055,3930,3855,3730,3655,3892,3692,44,1140,500,2510,5,1,8766820,338,-5.64,1.30,12,0.14,-684.00,2958.00,8680,20240913,-55.53,3145,20250207,22.73,4310,-10.44,20250221,3145,22.73,20250207,8680,-55.53,20240913,3145,22.73,20250207,0.11,N,023770,500,43 억,,526188,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 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
3 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
4 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
5 20250317 130344 57 100.00 KOSDAQ IT 서비스 N N N N N 3850 -40 5 -1.03 29411780 7644 47.69 3985 3985 3800 5050 2725 3890 3847.69 5.98 0 -763 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 338 -5.63 1.30 12 0.09 -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 524002 N N 0 N 00 N
6 20250317 120343 57 100.00 KOSDAQ IT 서비스 N N N N N 3840 -50 5 -1.29 24330515 6320 39.43 3985 3985 3800 5050 2725 3890 3849.77 5.98 0 -415 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 337 -5.61 1.30 12 0.07 -684.00 2958.00 8680 20240913 -55.76 3145 20250207 22.10 4310 -10.90 20250221 3145 22.10 20250207 8680 -55.76 20240913 3145 22.10 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N
7 20250317 110343 57 100.00 KOSDAQ IT 서비스 N N N N N 3855 -35 5 -0.90 21319060 5532 34.51 3985 3985 3800 5050 2725 3890 3853.77 5.98 0 -171 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 338 -5.64 1.30 12 0.06 -684.00 2958.00 8680 20240913 -55.59 3145 20250207 22.58 4310 -10.56 20250221 3145 22.58 20250207 8680 -55.59 20240913 3145 22.58 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N
8 20250317 100345 57 100.00 KOSDAQ IT 서비스 N N N N N 3910 20 2 0.51 9251515 2368 14.77 3985 3985 3850 5050 2725 3890 3906.89 5.98 0 -180 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 343 -5.72 1.32 12 0.03 -684.00 2958.00 8680 20240913 -54.95 3145 20250207 24.32 4310 -9.28 20250221 3145 24.32 20250207 8680 -54.95 20240913 3145 24.32 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N
9 20250317 090344 57 100.00 KOSDAQ IT 서비스 N N N N N 3975 85 2 2.19 2553185 641 4.00 3985 3985 3975 5050 2725 3890 3983.13 5.98 0 -114 4026 3957 3866 3797 3706 3992 3832 44 1160 500 2560 5 1 8766820 348 -5.81 1.34 12 0.01 -684.00 2958.00 8680 20240913 -54.21 3145 20250207 26.39 4310 -7.77 20250221 3145 26.39 20250207 8680 -54.21 20240913 3145 26.39 20250207 0.11 N 023770 500 43 억 524002 N N 0 N 00 N
10 20250314 160344 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 85 2 2.23 61773545 16028 32.53 3800 3935 3775 4945 2665 3805 3854.10 6.00 0 -2186 4055 3930 3855 3730 3655 3892 3692 44 1140 500 2510 5 1 8766820 341 -5.69 1.32 12 0.18 -684.00 2958.00 8680 20240913 -55.18 3145 20250207 23.69 4310 -9.74 20250221 3145 23.69 20250207 8680 -55.18 20240913 3145 23.69 20250207 0.11 N 023770 500 43 억 526188 N N 0 N 00 N
11 20250314 150346 57 100.00 KOSDAQ IT 서비스 N N N N N 3895 90 2 2.37 58016100 15062 30.57 3800 3935 3775 4945 2665 3805 3851.82 6.00 0 -2177 4055 3930 3855 3730 3655 3892 3692 44 1140 500 2510 5 1 8766820 341 -5.69 1.32 12 0.17 -684.00 2958.00 8680 20240913 -55.13 3145 20250207 23.85 4310 -9.63 20250221 3145 23.85 20250207 8680 -55.13 20240913 3145 23.85 20250207 0.11 N 023770 500 43 억 526188 N N 0 N 00 N
12 20250314 140343 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 55 2 1.45 47184230 12260 24.89 3800 3935 3775 4945 2665 3805 3848.63 6.00 0 -1766 4055 3930 3855 3730 3655 3892 3692 44 1140 500 2510 5 1 8766820 338 -5.64 1.30 12 0.14 -684.00 2958.00 8680 20240913 -55.53 3145 20250207 22.73 4310 -10.44 20250221 3145 22.73 20250207 8680 -55.53 20240913 3145 22.73 20250207 0.11 N 023770 500 43 억 526188 N N 0 N 00 N