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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,20,2,0.53,189523430,49251,239.48,3935,3980,3780,4920,2650,3785,3848.11,5.99,0,-1548,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,334,-5.56,1.29,12,0.56,-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,,524936,N,N,0,N,00,N
20250313,150342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,35,2,0.92,176447710,45805,222.72,3935,3980,3800,4920,2650,3785,3852.15,5.99,0,-962,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,335,-5.58,1.29,12,0.52,-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,,524936,N,N,0,N,00,N
20250313,140341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,70,2,1.85,136596675,35479,172.51,3935,3980,3800,4920,2650,3785,3850.07,5.99,0,-861,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,338,-5.64,1.30,12,0.40,-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,,524936,N,N,0,N,00,N
20250313,130341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,105,2,2.77,127910925,33232,161.59,3935,3980,3800,4920,2650,3785,3849.03,5.99,0,-323,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,341,-5.69,1.32,12,0.38,-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,,524936,N,N,0,N,00,N
20250313,120342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,95,2,2.51,125482205,32604,158.53,3935,3980,3800,4920,2650,3785,3848.68,5.99,0,-243,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,340,-5.67,1.31,12,0.37,-684.00,2958.00,8680,20240913,-55.30,3145,20250207,23.37,4310,-9.98,20250221,3145,23.37,20250207,8680,-55.30,20240913,3145,23.37,20250207,0.11,N,023770,500,43 억,,524936,N,N,0,N,00,N
20250313,110341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,65,2,1.72,94710755,24641,119.81,3935,3980,3800,4920,2650,3785,3843.62,5.99,0,-388,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,338,-5.63,1.30,12,0.28,-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,,524936,N,N,0,N,00,N
20250313,100341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,75,2,1.98,74753345,19449,94.57,3935,3980,3800,4920,2650,3785,3843.56,5.99,0,352,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,338,-5.64,1.30,12,0.22,-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,,524936,N,N,0,N,00,N
20250313,090342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3835,50,2,1.32,5050805,1276,6.20,3935,3980,3830,4920,2650,3785,3958.31,5.99,0,-352,3938,3861,3718,3641,3498,3900,3680,44,1135,500,2490,5,1,8766820,336,-5.61,1.30,12,0.01,-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,,524936,N,N,0,N,00,N
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
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 20250313 160341 57 100.00 KOSDAQ IT 서비스 N N N N N 3805 20 2 0.53 189523430 49251 239.48 3935 3980 3780 4920 2650 3785 3848.11 5.99 0 -1548 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 334 -5.56 1.29 12 0.56 -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 524936 N N 0 N 00 N
3 20250313 150342 57 100.00 KOSDAQ IT 서비스 N N N N N 3820 35 2 0.92 176447710 45805 222.72 3935 3980 3800 4920 2650 3785 3852.15 5.99 0 -962 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 335 -5.58 1.29 12 0.52 -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 524936 N N 0 N 00 N
4 20250313 140341 57 100.00 KOSDAQ IT 서비스 N N N N N 3855 70 2 1.85 136596675 35479 172.51 3935 3980 3800 4920 2650 3785 3850.07 5.99 0 -861 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 338 -5.64 1.30 12 0.40 -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 524936 N N 0 N 00 N
5 20250313 130341 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 105 2 2.77 127910925 33232 161.59 3935 3980 3800 4920 2650 3785 3849.03 5.99 0 -323 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 341 -5.69 1.32 12 0.38 -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 524936 N N 0 N 00 N
6 20250313 120342 57 100.00 KOSDAQ IT 서비스 N N N N N 3880 95 2 2.51 125482205 32604 158.53 3935 3980 3800 4920 2650 3785 3848.68 5.99 0 -243 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 340 -5.67 1.31 12 0.37 -684.00 2958.00 8680 20240913 -55.30 3145 20250207 23.37 4310 -9.98 20250221 3145 23.37 20250207 8680 -55.30 20240913 3145 23.37 20250207 0.11 N 023770 500 43 억 524936 N N 0 N 00 N
7 20250313 110341 57 100.00 KOSDAQ IT 서비스 N N N N N 3850 65 2 1.72 94710755 24641 119.81 3935 3980 3800 4920 2650 3785 3843.62 5.99 0 -388 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 338 -5.63 1.30 12 0.28 -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 524936 N N 0 N 00 N
8 20250313 100341 57 100.00 KOSDAQ IT 서비스 N N N N N 3860 75 2 1.98 74753345 19449 94.57 3935 3980 3800 4920 2650 3785 3843.56 5.99 0 352 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 338 -5.64 1.30 12 0.22 -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 524936 N N 0 N 00 N
9 20250313 090342 57 100.00 KOSDAQ IT 서비스 N N N N N 3835 50 2 1.32 5050805 1276 6.20 3935 3980 3830 4920 2650 3785 3958.31 5.99 0 -352 3938 3861 3718 3641 3498 3900 3680 44 1135 500 2490 5 1 8766820 336 -5.61 1.30 12 0.01 -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 524936 N N 0 N 00 N
10 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
11 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
12 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