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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,-50,5,-1.33,432278880,113457,362.73,3740,4110,3610,4880,2630,3755,3810.35,5.92,0,-1787,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,325,-5.42,1.25,12,1.29,-684.00,2958.00,8680,20240913,-57.32,3145,20250207,17.81,4310,-14.04,20250221,3145,17.81,20250207,8680,-57.32,20240913,3145,17.81,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,-90,5,-2.40,420498865,110245,352.46,3740,4110,3635,4880,2630,3755,3814.22,5.92,0,-1543,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,321,-5.36,1.24,12,1.26,-684.00,2958.00,8680,20240913,-57.78,3145,20250207,16.53,4310,-14.97,20250221,3145,16.53,20250207,8680,-57.78,20240913,3145,16.53,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,-50,5,-1.33,402027510,105195,336.31,3740,4110,3635,4880,2630,3755,3821.74,5.92,0,-1275,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,325,-5.42,1.25,12,1.20,-684.00,2958.00,8680,20240913,-57.32,3145,20250207,17.81,4310,-14.04,20250221,3145,17.81,20250207,8680,-57.32,20240913,3145,17.81,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,130348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-40,5,-1.07,389660190,101852,325.62,3740,4110,3635,4880,2630,3755,3825.75,5.92,0,325,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,326,-5.43,1.26,12,1.16,-684.00,2958.00,8680,20240913,-57.20,3145,20250207,18.12,4310,-13.81,20250221,3145,18.12,20250207,8680,-57.20,20240913,3145,18.12,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,120349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,-80,5,-2.13,372129365,97095,310.42,3740,4110,3635,4880,2630,3755,3832.63,5.92,0,813,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,322,-5.37,1.24,12,1.11,-684.00,2958.00,8680,20240913,-57.66,3145,20250207,16.85,4310,-14.73,20250221,3145,16.85,20250207,8680,-57.66,20240913,3145,16.85,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,110347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,130,2,3.46,30264420,8016,25.63,3740,3885,3700,4880,2630,3755,3775.50,5.92,0,-1031,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,341,-5.68,1.31,12,0.09,-684.00,2958.00,8680,20240913,-55.24,3145,20250207,23.53,4310,-9.86,20250221,3145,23.53,20250207,8680,-55.24,20240913,3145,23.53,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,100349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,10,2,0.27,4984150,1329,4.25,3740,3865,3710,4880,2630,3755,3750.30,5.92,0,-544,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,330,-5.50,1.27,12,0.02,-684.00,2958.00,8680,20240913,-56.62,3145,20250207,19.71,4310,-12.65,20250221,3145,19.71,20250207,8680,-56.62,20240913,3145,19.71,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250321,090349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,10,2,0.27,1171770,311,0.99,3740,3865,3740,4880,2630,3755,3767.75,5.92,0,-83,3955,3855,3795,3695,3635,3825,3665,44,1125,500,2470,5,1,8766820,330,-5.50,1.27,12,0.00,-684.00,2958.00,8680,20240913,-56.62,3145,20250207,19.71,4310,-12.65,20250221,3145,19.71,20250207,8680,-56.62,20240913,3145,19.71,20250207,0.10,N,023770,500,43 억,,519394,N,N,0,N,00,N
20250320,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,-75,5,-1.96,118659708,31279,124.13,3895,3895,3735,4975,2685,3830,3793.59,5.96,0,-3100,3943,3886,3793,3736,3643,3840,3690,44,1145,500,2520,5,1,8766820,329,-5.49,1.27,12,0.36,-684.00,2958.00,8680,20240913,-56.74,3145,20250207,19.40,4310,-12.88,20250221,3145,19.40,20250207,8680,-56.74,20240913,3145,19.40,20250207,0.10,N,023770,500,43 억,,522470,N,N,0,N,00,N
20250320,150348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-35,5,-0.91,116955913,30826,122.33,3895,3895,3735,4975,2685,3830,3794.07,5.96,0,-3041,3943,3886,3793,3736,3643,3840,3690,44,1145,500,2520,5,1,8766820,333,-5.55,1.28,12,0.35,-684.00,2958.00,8680,20240913,-56.28,3145,20250207,20.67,4310,-11.95,20250221,3145,20.67,20250207,8680,-56.28,20240913,3145,20.67,20250207,0.10,N,023770,500,43 억,,522470,N,N,0,N,00,N
20250320,140349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,-15,5,-0.39,102351240,26984,107.08,3895,3895,3735,4975,2685,3830,3793.03,5.96,0,-3376,3943,3886,3793,3736,3643,3840,3690,44,1145,500,2520,5,1,8766820,334,-5.58,1.29,12,0.31,-684.00,2958.00,8680,20240913,-56.05,3145,20250207,21.30,4310,-11.48,20250221,3145,21.30,20250207,8680,-56.05,20240913,3145,21.30,20250207,0.10,N,023770,500,43 억,,522470,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 20250321 160348 57 100.00 KOSDAQ IT 서비스 N N N N N 3705 -50 5 -1.33 432278880 113457 362.73 3740 4110 3610 4880 2630 3755 3810.35 5.92 0 -1787 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 325 -5.42 1.25 12 1.29 -684.00 2958.00 8680 20240913 -57.32 3145 20250207 17.81 4310 -14.04 20250221 3145 17.81 20250207 8680 -57.32 20240913 3145 17.81 20250207 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
3 20250321 150347 57 100.00 KOSDAQ IT 서비스 N N N N N 3665 -90 5 -2.40 420498865 110245 352.46 3740 4110 3635 4880 2630 3755 3814.22 5.92 0 -1543 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 321 -5.36 1.24 12 1.26 -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 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
4 20250321 140346 57 100.00 KOSDAQ IT 서비스 N N N N N 3705 -50 5 -1.33 402027510 105195 336.31 3740 4110 3635 4880 2630 3755 3821.74 5.92 0 -1275 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 325 -5.42 1.25 12 1.20 -684.00 2958.00 8680 20240913 -57.32 3145 20250207 17.81 4310 -14.04 20250221 3145 17.81 20250207 8680 -57.32 20240913 3145 17.81 20250207 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
5 20250321 130348 57 100.00 KOSDAQ IT 서비스 N N N N N 3715 -40 5 -1.07 389660190 101852 325.62 3740 4110 3635 4880 2630 3755 3825.75 5.92 0 325 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 326 -5.43 1.26 12 1.16 -684.00 2958.00 8680 20240913 -57.20 3145 20250207 18.12 4310 -13.81 20250221 3145 18.12 20250207 8680 -57.20 20240913 3145 18.12 20250207 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
6 20250321 120349 57 100.00 KOSDAQ IT 서비스 N N N N N 3675 -80 5 -2.13 372129365 97095 310.42 3740 4110 3635 4880 2630 3755 3832.63 5.92 0 813 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 322 -5.37 1.24 12 1.11 -684.00 2958.00 8680 20240913 -57.66 3145 20250207 16.85 4310 -14.73 20250221 3145 16.85 20250207 8680 -57.66 20240913 3145 16.85 20250207 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
7 20250321 110347 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 130 2 3.46 30264420 8016 25.63 3740 3885 3700 4880 2630 3755 3775.50 5.92 0 -1031 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 341 -5.68 1.31 12 0.09 -684.00 2958.00 8680 20240913 -55.24 3145 20250207 23.53 4310 -9.86 20250221 3145 23.53 20250207 8680 -55.24 20240913 3145 23.53 20250207 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
8 20250321 100349 57 100.00 KOSDAQ IT 서비스 N N N N N 3765 10 2 0.27 4984150 1329 4.25 3740 3865 3710 4880 2630 3755 3750.30 5.92 0 -544 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 330 -5.50 1.27 12 0.02 -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 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
9 20250321 090349 57 100.00 KOSDAQ IT 서비스 N N N N N 3765 10 2 0.27 1171770 311 0.99 3740 3865 3740 4880 2630 3755 3767.75 5.92 0 -83 3955 3855 3795 3695 3635 3825 3665 44 1125 500 2470 5 1 8766820 330 -5.50 1.27 12 0.00 -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 0.10 N 023770 500 43 억 519394 N N 0 N 00 N
10 20250320 160406 57 100.00 KOSDAQ IT 서비스 N N N N N 3755 -75 5 -1.96 118659708 31279 124.13 3895 3895 3735 4975 2685 3830 3793.59 5.96 0 -3100 3943 3886 3793 3736 3643 3840 3690 44 1145 500 2520 5 1 8766820 329 -5.49 1.27 12 0.36 -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 0.10 N 023770 500 43 억 522470 N N 0 N 00 N
11 20250320 150348 57 100.00 KOSDAQ IT 서비스 N N N N N 3795 -35 5 -0.91 116955913 30826 122.33 3895 3895 3735 4975 2685 3830 3794.07 5.96 0 -3041 3943 3886 3793 3736 3643 3840 3690 44 1145 500 2520 5 1 8766820 333 -5.55 1.28 12 0.35 -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 0.10 N 023770 500 43 억 522470 N N 0 N 00 N
12 20250320 140349 57 100.00 KOSDAQ IT 서비스 N N N N N 3815 -15 5 -0.39 102351240 26984 107.08 3895 3895 3735 4975 2685 3830 3793.03 5.96 0 -3376 3943 3886 3793 3736 3643 3840 3690 44 1145 500 2520 5 1 8766820 334 -5.58 1.29 12 0.31 -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 0.10 N 023770 500 43 억 522470 N N 0 N 00 N