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
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
20250318,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-130,5,-1.55,1088405815,131972,47.04,8210,8470,8130,10900,5880,8390,8247.21,0.80,0,2632,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,610,-18.52,1.57,12,1.79,-446.00,5262.00,9580,20241213,-13.78,3760,20241114,119.68,9550,-13.51,20250304,5030,64.21,20250131,9580,-13.78,20241213,3760,119.68,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-130,5,-1.55,1042909935,126462,45.08,8210,8470,8130,10900,5880,8390,8246.82,0.80,0,3201,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,610,-18.52,1.57,12,1.71,-446.00,5262.00,9580,20241213,-13.78,3760,20241114,119.68,9550,-13.51,20250304,5030,64.21,20250131,9580,-13.78,20241213,3760,119.68,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-140,5,-1.67,856209660,103692,36.96,8210,8470,8140,10900,5880,8390,8257.24,0.80,0,3503,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,609,-18.50,1.57,12,1.40,-446.00,5262.00,9580,20241213,-13.88,3760,20241114,119.41,9550,-13.61,20250304,5030,64.02,20250131,9580,-13.88,20241213,3760,119.41,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,130609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-180,5,-2.15,777368930,94138,33.55,8210,8470,8140,10900,5880,8390,8257.76,0.80,0,4347,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,606,-18.41,1.56,12,1.27,-446.00,5262.00,9580,20241213,-14.30,3760,20241114,118.35,9550,-14.03,20250304,5030,63.22,20250131,9580,-14.30,20241213,3760,118.35,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-210,5,-2.50,683707850,82743,29.49,8210,8470,8140,10900,5880,8390,8263.03,0.80,0,2518,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,604,-18.34,1.55,12,1.12,-446.00,5262.00,9580,20241213,-14.61,3760,20241114,117.55,9550,-14.35,20250304,5030,62.62,20250131,9580,-14.61,20241213,3760,117.55,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,110608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-120,5,-1.43,507025435,61202,21.81,8210,8470,8150,10900,5880,8390,8284.46,0.80,0,2229,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,611,-18.54,1.57,12,0.83,-446.00,5262.00,9580,20241213,-13.67,3760,20241114,119.95,9550,-13.40,20250304,5030,64.41,20250131,9580,-13.67,20241213,3760,119.95,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,100610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-150,5,-1.79,379340245,45777,16.32,8210,8470,8150,10900,5880,8390,8286.70,0.80,0,1730,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,608,-18.48,1.57,12,0.62,-446.00,5262.00,9580,20241213,-13.99,3760,20241114,119.15,9550,-13.72,20250304,5030,63.82,20250131,9580,-13.99,20241213,3760,119.15,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250318,090612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,-60,5,-0.72,109958610,13133,4.68,8210,8470,8210,10900,5880,8390,8372.70,0.80,0,1161,8870,8630,8420,8180,7970,8525,8075,37,2510,500,5030,10,1,7383954,615,-18.68,1.58,12,0.18,-446.00,5262.00,9580,20241213,-13.05,3760,20241114,121.54,9550,-12.77,20250304,5030,65.61,20250131,9580,-13.05,20241213,3760,121.54,20241114,2.16,N,065370,500,36 억,,59407,N,N,0,N,00,N
20250317,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-240,5,-2.78,2343136010,278662,114.31,8500,8660,8210,11210,6050,8630,8408.65,1.21,0,-28202,9070,8850,8460,8240,7850,8960,8350,37,2580,500,5170,10,1,7383954,620,-18.81,1.59,12,3.77,-446.00,5262.00,9580,20241213,-12.42,3760,20241114,123.14,9550,-12.15,20250304,5030,66.80,20250131,9580,-12.42,20241213,3760,123.14,20241114,2.17,N,065370,500,36 억,,89023,N,N,0,N,00,N
20250317,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-280,5,-3.24,2257910940,268477,110.14,8500,8660,8210,11210,6050,8630,8410.03,1.21,0,-28376,9070,8850,8460,8240,7850,8960,8350,37,2580,500,5170,10,1,7383954,617,-18.72,1.59,12,3.64,-446.00,5262.00,9580,20241213,-12.84,3760,20241114,122.07,9550,-12.57,20250304,5030,66.00,20250131,9580,-12.84,20241213,3760,122.07,20241114,2.17,N,065370,500,36 억,,89023,N,N,0,N,00,N
20250317,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-280,5,-3.24,2093287665,248724,102.03,8500,8660,8210,11210,6050,8630,8416.06,1.21,0,-27790,9070,8850,8460,8240,7850,8960,8350,37,2580,500,5170,10,1,7383954,617,-18.72,1.59,12,3.37,-446.00,5262.00,9580,20241213,-12.84,3760,20241114,122.07,9550,-12.57,20250304,5030,66.00,20250131,9580,-12.84,20241213,3760,122.07,20241114,2.17,N,065370,500,36 억,,89023,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 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 -130 5 -1.55 1088405815 131972 47.04 8210 8470 8130 10900 5880 8390 8247.21 0.80 0 2632 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 610 -18.52 1.57 12 1.79 -446.00 5262.00 9580 20241213 -13.78 3760 20241114 119.68 9550 -13.51 20250304 5030 64.21 20250131 9580 -13.78 20241213 3760 119.68 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
3 20250318 150611 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 -130 5 -1.55 1042909935 126462 45.08 8210 8470 8130 10900 5880 8390 8246.82 0.80 0 3201 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 610 -18.52 1.57 12 1.71 -446.00 5262.00 9580 20241213 -13.78 3760 20241114 119.68 9550 -13.51 20250304 5030 64.21 20250131 9580 -13.78 20241213 3760 119.68 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
4 20250318 140610 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -140 5 -1.67 856209660 103692 36.96 8210 8470 8140 10900 5880 8390 8257.24 0.80 0 3503 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 609 -18.50 1.57 12 1.40 -446.00 5262.00 9580 20241213 -13.88 3760 20241114 119.41 9550 -13.61 20250304 5030 64.02 20250131 9580 -13.88 20241213 3760 119.41 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
5 20250318 130609 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -180 5 -2.15 777368930 94138 33.55 8210 8470 8140 10900 5880 8390 8257.76 0.80 0 4347 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 606 -18.41 1.56 12 1.27 -446.00 5262.00 9580 20241213 -14.30 3760 20241114 118.35 9550 -14.03 20250304 5030 63.22 20250131 9580 -14.30 20241213 3760 118.35 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
6 20250318 120609 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 -210 5 -2.50 683707850 82743 29.49 8210 8470 8140 10900 5880 8390 8263.03 0.80 0 2518 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 604 -18.34 1.55 12 1.12 -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 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
7 20250318 110608 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 -120 5 -1.43 507025435 61202 21.81 8210 8470 8150 10900 5880 8390 8284.46 0.80 0 2229 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 611 -18.54 1.57 12 0.83 -446.00 5262.00 9580 20241213 -13.67 3760 20241114 119.95 9550 -13.40 20250304 5030 64.41 20250131 9580 -13.67 20241213 3760 119.95 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
8 20250318 100610 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -150 5 -1.79 379340245 45777 16.32 8210 8470 8150 10900 5880 8390 8286.70 0.80 0 1730 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 608 -18.48 1.57 12 0.62 -446.00 5262.00 9580 20241213 -13.99 3760 20241114 119.15 9550 -13.72 20250304 5030 63.82 20250131 9580 -13.99 20241213 3760 119.15 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
9 20250318 090612 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 -60 5 -0.72 109958610 13133 4.68 8210 8470 8210 10900 5880 8390 8372.70 0.80 0 1161 8870 8630 8420 8180 7970 8525 8075 37 2510 500 5030 10 1 7383954 615 -18.68 1.58 12 0.18 -446.00 5262.00 9580 20241213 -13.05 3760 20241114 121.54 9550 -12.77 20250304 5030 65.61 20250131 9580 -13.05 20241213 3760 121.54 20241114 2.16 N 065370 500 36 억 59407 N N 0 N 00 N
10 20250317 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 -240 5 -2.78 2343136010 278662 114.31 8500 8660 8210 11210 6050 8630 8408.65 1.21 0 -28202 9070 8850 8460 8240 7850 8960 8350 37 2580 500 5170 10 1 7383954 620 -18.81 1.59 12 3.77 -446.00 5262.00 9580 20241213 -12.42 3760 20241114 123.14 9550 -12.15 20250304 5030 66.80 20250131 9580 -12.42 20241213 3760 123.14 20241114 2.17 N 065370 500 36 억 89023 N N 0 N 00 N
11 20250317 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 -280 5 -3.24 2257910940 268477 110.14 8500 8660 8210 11210 6050 8630 8410.03 1.21 0 -28376 9070 8850 8460 8240 7850 8960 8350 37 2580 500 5170 10 1 7383954 617 -18.72 1.59 12 3.64 -446.00 5262.00 9580 20241213 -12.84 3760 20241114 122.07 9550 -12.57 20250304 5030 66.00 20250131 9580 -12.84 20241213 3760 122.07 20241114 2.17 N 065370 500 36 억 89023 N N 0 N 00 N
12 20250317 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 -280 5 -3.24 2093287665 248724 102.03 8500 8660 8210 11210 6050 8630 8416.06 1.21 0 -27790 9070 8850 8460 8240 7850 8960 8350 37 2580 500 5170 10 1 7383954 617 -18.72 1.59 12 3.37 -446.00 5262.00 9580 20241213 -12.84 3760 20241114 122.07 9550 -12.57 20250304 5030 66.00 20250131 9580 -12.84 20241213 3760 122.07 20241114 2.17 N 065370 500 36 억 89023 N N 0 N 00 N