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
065370/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
20250312,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,200,2,2.60,2254587025,281840,80.57,7690,8320,7490,9990,5390,7690,7999.65,1.18,0,21587,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,583,-17.69,1.50,12,3.82,-446.00,5262.00,9580,20241213,-17.64,3760,20241114,109.84,9550,-17.38,20250304,5030,56.86,20250131,9580,-17.64,20241213,3760,109.84,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,220,2,2.86,2132370165,266342,76.14,7690,8320,7490,9990,5390,7690,8006.14,1.18,0,23384,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,584,-17.74,1.50,12,3.61,-446.00,5262.00,9580,20241213,-17.43,3760,20241114,110.37,9550,-17.17,20250304,5030,57.26,20250131,9580,-17.43,20241213,3760,110.37,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,510,2,6.63,1513207470,187621,53.64,7690,8320,7490,9990,5390,7690,8065.24,1.18,0,21171,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,605,-18.39,1.56,12,2.54,-446.00,5262.00,9580,20241213,-14.41,3760,20241114,118.09,9550,-14.14,20250304,5030,63.02,20250131,9580,-14.41,20241213,3760,118.09,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,530,2,6.89,1385415075,171923,49.15,7690,8320,7490,9990,5390,7690,8058.35,1.18,0,18591,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,607,-18.43,1.56,12,2.33,-446.00,5262.00,9580,20241213,-14.20,3760,20241114,118.62,9550,-13.93,20250304,5030,63.42,20250131,9580,-14.20,20241213,3760,118.62,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,410,2,5.33,1207370235,150219,42.94,7690,8320,7490,9990,5390,7690,8037.40,1.18,0,17138,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,598,-18.16,1.54,12,2.03,-446.00,5262.00,9580,20241213,-15.45,3760,20241114,115.43,9550,-15.18,20250304,5030,61.03,20250131,9580,-15.45,20241213,3760,115.43,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,110557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,450,2,5.85,1065195715,132799,37.96,7690,8320,7490,9990,5390,7690,8021.11,1.18,0,15001,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,601,-18.25,1.55,12,1.80,-446.00,5262.00,9580,20241213,-15.03,3760,20241114,116.49,9550,-14.76,20250304,5030,61.83,20250131,9580,-15.03,20241213,3760,116.49,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,490,2,6.37,791732945,99062,28.32,7690,8320,7490,9990,5390,7690,7992.30,1.18,0,13329,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,604,-18.34,1.55,12,1.34,-446.00,5262.00,9580,20241213,-14.61,3760,20241114,117.55,9550,-14.35,20250304,5030,62.62,20250131,9580,-14.61,20241213,3760,117.55,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250312,090602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-120,5,-1.56,88931230,11710,3.35,7690,7750,7490,9990,5390,7690,7594.47,1.18,0,-2333,8843,8266,7823,7246,6803,8045,7025,37,2300,500,4610,10,1,7383954,559,-16.97,1.44,12,0.16,-446.00,5262.00,9580,20241213,-20.98,3760,20241114,101.33,9550,-20.73,20250304,5030,50.50,20250131,9580,-20.98,20241213,3760,101.33,20241114,2.69,N,065370,500,36 억,,86782,N,N,0,N,00,N
20250311,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-560,5,-6.79,2716268785,345823,128.65,8000,8400,7380,10720,5780,8250,7854.75,1.04,0,9303,8803,8526,8203,7926,7603,8665,8065,37,2470,500,4950,10,1,7383954,568,-17.24,1.46,12,4.68,-446.00,5262.00,9580,20241213,-19.73,3760,20241114,104.52,9550,-19.48,20250304,5030,52.88,20250131,9580,-19.73,20241213,3760,104.52,20241114,2.60,N,065370,500,36 억,,76630,N,N,0,N,00,N
20250311,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-610,5,-7.39,2584244885,328593,122.24,8000,8400,7380,10720,5780,8250,7864.58,1.04,0,11086,8803,8526,8203,7926,7603,8665,8065,37,2470,500,4950,10,1,7383954,564,-17.13,1.45,12,4.45,-446.00,5262.00,9580,20241213,-20.25,3760,20241114,103.19,9550,-20.00,20250304,5030,51.89,20250131,9580,-20.25,20241213,3760,103.19,20241114,2.60,N,065370,500,36 억,,76630,N,N,0,N,00,N
20250311,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-460,5,-5.58,2010287305,252725,94.02,8000,8400,7610,10720,5780,8250,7954.45,1.04,0,3384,8803,8526,8203,7926,7603,8665,8065,37,2470,500,4950,10,1,7383954,575,-17.47,1.48,12,3.42,-446.00,5262.00,9580,20241213,-18.68,3760,20241114,107.18,9550,-18.43,20250304,5030,54.87,20250131,9580,-18.68,20241213,3760,107.18,20241114,2.60,N,065370,500,36 억,,76630,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 160600 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 200 2 2.60 2254587025 281840 80.57 7690 8320 7490 9990 5390 7690 7999.65 1.18 0 21587 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 583 -17.69 1.50 12 3.82 -446.00 5262.00 9580 20241213 -17.64 3760 20241114 109.84 9550 -17.38 20250304 5030 56.86 20250131 9580 -17.64 20241213 3760 109.84 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
3 20250312 150601 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 220 2 2.86 2132370165 266342 76.14 7690 8320 7490 9990 5390 7690 8006.14 1.18 0 23384 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 584 -17.74 1.50 12 3.61 -446.00 5262.00 9580 20241213 -17.43 3760 20241114 110.37 9550 -17.17 20250304 5030 57.26 20250131 9580 -17.43 20241213 3760 110.37 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
4 20250312 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 510 2 6.63 1513207470 187621 53.64 7690 8320 7490 9990 5390 7690 8065.24 1.18 0 21171 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 605 -18.39 1.56 12 2.54 -446.00 5262.00 9580 20241213 -14.41 3760 20241114 118.09 9550 -14.14 20250304 5030 63.02 20250131 9580 -14.41 20241213 3760 118.09 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
5 20250312 130559 57 100.00 KOSDAQ IT 서비스 N N N N N 8220 530 2 6.89 1385415075 171923 49.15 7690 8320 7490 9990 5390 7690 8058.35 1.18 0 18591 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 607 -18.43 1.56 12 2.33 -446.00 5262.00 9580 20241213 -14.20 3760 20241114 118.62 9550 -13.93 20250304 5030 63.42 20250131 9580 -14.20 20241213 3760 118.62 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
6 20250312 120602 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 410 2 5.33 1207370235 150219 42.94 7690 8320 7490 9990 5390 7690 8037.40 1.18 0 17138 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 598 -18.16 1.54 12 2.03 -446.00 5262.00 9580 20241213 -15.45 3760 20241114 115.43 9550 -15.18 20250304 5030 61.03 20250131 9580 -15.45 20241213 3760 115.43 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
7 20250312 110557 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 450 2 5.85 1065195715 132799 37.96 7690 8320 7490 9990 5390 7690 8021.11 1.18 0 15001 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 601 -18.25 1.55 12 1.80 -446.00 5262.00 9580 20241213 -15.03 3760 20241114 116.49 9550 -14.76 20250304 5030 61.83 20250131 9580 -15.03 20241213 3760 116.49 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
8 20250312 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 490 2 6.37 791732945 99062 28.32 7690 8320 7490 9990 5390 7690 7992.30 1.18 0 13329 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 604 -18.34 1.55 12 1.34 -446.00 5262.00 9580 20241213 -14.61 3760 20241114 117.55 9550 -14.35 20250304 5030 62.62 20250131 9580 -14.61 20241213 3760 117.55 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
9 20250312 090602 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 -120 5 -1.56 88931230 11710 3.35 7690 7750 7490 9990 5390 7690 7594.47 1.18 0 -2333 8843 8266 7823 7246 6803 8045 7025 37 2300 500 4610 10 1 7383954 559 -16.97 1.44 12 0.16 -446.00 5262.00 9580 20241213 -20.98 3760 20241114 101.33 9550 -20.73 20250304 5030 50.50 20250131 9580 -20.98 20241213 3760 101.33 20241114 2.69 N 065370 500 36 억 86782 N N 0 N 00 N
10 20250311 160554 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 -560 5 -6.79 2716268785 345823 128.65 8000 8400 7380 10720 5780 8250 7854.75 1.04 0 9303 8803 8526 8203 7926 7603 8665 8065 37 2470 500 4950 10 1 7383954 568 -17.24 1.46 12 4.68 -446.00 5262.00 9580 20241213 -19.73 3760 20241114 104.52 9550 -19.48 20250304 5030 52.88 20250131 9580 -19.73 20241213 3760 104.52 20241114 2.60 N 065370 500 36 억 76630 N N 0 N 00 N
11 20250311 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 -610 5 -7.39 2584244885 328593 122.24 8000 8400 7380 10720 5780 8250 7864.58 1.04 0 11086 8803 8526 8203 7926 7603 8665 8065 37 2470 500 4950 10 1 7383954 564 -17.13 1.45 12 4.45 -446.00 5262.00 9580 20241213 -20.25 3760 20241114 103.19 9550 -20.00 20250304 5030 51.89 20250131 9580 -20.25 20241213 3760 103.19 20241114 2.60 N 065370 500 36 억 76630 N N 0 N 00 N
12 20250311 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -460 5 -5.58 2010287305 252725 94.02 8000 8400 7610 10720 5780 8250 7954.45 1.04 0 3384 8803 8526 8203 7926 7603 8665 8065 37 2470 500 4950 10 1 7383954 575 -17.47 1.48 12 3.42 -446.00 5262.00 9580 20241213 -18.68 3760 20241114 107.18 9550 -18.43 20250304 5030 54.87 20250131 9580 -18.68 20241213 3760 107.18 20241114 2.60 N 065370 500 36 억 76630 N N 0 N 00 N