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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,380,2,4.41,4864729965,559488,96.80,8450,9150,8120,11200,6040,8620,8694.24,1.40,0,-16188,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,665,-20.18,1.71,12,7.58,-446.00,5262.00,9580,20241213,-6.05,3760,20241114,139.36,9550,-5.76,20250304,5030,78.93,20250131,9580,-6.05,20241213,3760,139.36,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,250,2,2.90,4536304995,522853,90.47,8450,9150,8120,11200,6040,8620,8676.06,1.40,0,-16538,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,655,-19.89,1.69,12,7.08,-446.00,5262.00,9580,20241213,-7.41,3760,20241114,135.90,9550,-7.12,20250304,5030,76.34,20250131,9580,-7.41,20241213,3760,135.90,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,400,2,4.64,4040203755,466686,80.75,8450,9150,8120,11200,6040,8620,8657.22,1.40,0,-17546,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,666,-20.22,1.71,12,6.32,-446.00,5262.00,9580,20241213,-5.85,3760,20241114,139.89,9550,-5.55,20250304,5030,79.32,20250131,9580,-5.85,20241213,3760,139.89,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,300,2,3.48,2484480520,292658,50.64,8450,8990,8120,11200,6040,8620,8489.36,1.40,0,-21797,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,659,-20.00,1.70,12,3.96,-446.00,5262.00,9580,20241213,-6.89,3760,20241114,137.23,9550,-6.60,20250304,5030,77.34,20250131,9580,-6.89,20241213,3760,137.23,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-210,5,-2.44,1432251350,172599,29.86,8450,8490,8120,11200,6040,8620,8298.13,1.40,0,-20947,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,621,-18.86,1.60,12,2.34,-446.00,5262.00,9580,20241213,-12.21,3760,20241114,123.67,9550,-11.94,20250304,5030,67.20,20250131,9580,-12.21,20241213,3760,123.67,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-410,5,-4.76,1335496435,160964,27.85,8450,8490,8120,11200,6040,8620,8296.85,1.40,0,-18150,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,606,-18.41,1.56,12,2.18,-446.00,5262.00,9580,20241213,-14.30,3760,20241114,118.35,9550,-14.03,20250304,5030,63.22,20250131,9580,-14.30,20241213,3760,118.35,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-420,5,-4.87,1079531015,129665,22.44,8450,8490,8140,11200,6040,8620,8325.53,1.40,0,-13944,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,605,-18.39,1.56,12,1.76,-446.00,5262.00,9580,20241213,-14.41,3760,20241114,118.09,9550,-14.14,20250304,5030,63.02,20250131,9580,-14.41,20241213,3760,118.09,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250306,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-270,5,-3.13,224159025,26737,4.63,8450,8490,8330,11200,6040,8620,8383.80,1.40,0,-1478,9286,8952,8406,8072,7526,9120,8240,37,2580,500,5170,10,1,7383954,617,-18.72,1.59,12,0.36,-446.00,5262.00,9580,20241213,-12.84,3760,20241114,122.07,9550,-12.57,20250304,5030,66.00,20250131,9580,-12.84,20241213,3760,122.07,20241114,1.65,N,065370,500,36 억,,103174,N,N,0,N,00,N
20250305,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-100,5,-1.15,4791730620,572950,43.17,8260,8740,7860,11330,6110,8720,8363.12,1.16,0,17093,10053,9386,8883,8216,7713,9135,7965,37,2610,500,5230,10,1,7383954,636,-19.33,1.64,12,7.76,-446.00,5262.00,9580,20241213,-10.02,3760,20241114,129.26,9550,-9.74,20250304,5030,71.37,20250131,9580,-10.02,20241213,3760,129.26,20241114,1.18,N,065370,500,36 억,,85825,N,N,0,N,00,N
20250305,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-170,5,-1.95,4588472540,549319,41.39,8260,8740,7860,11330,6110,8720,8353.02,1.16,0,21344,10053,9386,8883,8216,7713,9135,7965,37,2610,500,5230,10,1,7383954,631,-19.17,1.62,12,7.44,-446.00,5262.00,9580,20241213,-10.75,3760,20241114,127.39,9550,-10.47,20250304,5030,69.98,20250131,9580,-10.75,20241213,3760,127.39,20241114,1.18,N,065370,500,36 억,,85825,N,N,0,N,00,N
20250305,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-440,5,-5.05,3802327600,457126,34.45,8260,8740,7860,11330,6110,8720,8317.90,1.16,0,33836,10053,9386,8883,8216,7713,9135,7965,37,2610,500,5230,10,1,7383954,611,-18.57,1.57,12,6.19,-446.00,5262.00,9580,20241213,-13.57,3760,20241114,120.21,9550,-13.30,20250304,5030,64.61,20250131,9580,-13.57,20241213,3760,120.21,20241114,1.18,N,065370,500,36 억,,85825,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 20250306 160550 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 380 2 4.41 4864729965 559488 96.80 8450 9150 8120 11200 6040 8620 8694.24 1.40 0 -16188 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 665 -20.18 1.71 12 7.58 -446.00 5262.00 9580 20241213 -6.05 3760 20241114 139.36 9550 -5.76 20250304 5030 78.93 20250131 9580 -6.05 20241213 3760 139.36 20241114 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
3 20250306 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 8870 250 2 2.90 4536304995 522853 90.47 8450 9150 8120 11200 6040 8620 8676.06 1.40 0 -16538 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 655 -19.89 1.69 12 7.08 -446.00 5262.00 9580 20241213 -7.41 3760 20241114 135.90 9550 -7.12 20250304 5030 76.34 20250131 9580 -7.41 20241213 3760 135.90 20241114 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
4 20250306 140548 57 100.00 KOSDAQ IT 서비스 N N N N N 9020 400 2 4.64 4040203755 466686 80.75 8450 9150 8120 11200 6040 8620 8657.22 1.40 0 -17546 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 666 -20.22 1.71 12 6.32 -446.00 5262.00 9580 20241213 -5.85 3760 20241114 139.89 9550 -5.55 20250304 5030 79.32 20250131 9580 -5.85 20241213 3760 139.89 20241114 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
5 20250306 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 8920 300 2 3.48 2484480520 292658 50.64 8450 8990 8120 11200 6040 8620 8489.36 1.40 0 -21797 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 659 -20.00 1.70 12 3.96 -446.00 5262.00 9580 20241213 -6.89 3760 20241114 137.23 9550 -6.60 20250304 5030 77.34 20250131 9580 -6.89 20241213 3760 137.23 20241114 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
6 20250306 120549 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -210 5 -2.44 1432251350 172599 29.86 8450 8490 8120 11200 6040 8620 8298.13 1.40 0 -20947 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 621 -18.86 1.60 12 2.34 -446.00 5262.00 9580 20241213 -12.21 3760 20241114 123.67 9550 -11.94 20250304 5030 67.20 20250131 9580 -12.21 20241213 3760 123.67 20241114 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
7 20250306 110546 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -410 5 -4.76 1335496435 160964 27.85 8450 8490 8120 11200 6040 8620 8296.85 1.40 0 -18150 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 606 -18.41 1.56 12 2.18 -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 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
8 20250306 100548 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 -420 5 -4.87 1079531015 129665 22.44 8450 8490 8140 11200 6040 8620 8325.53 1.40 0 -13944 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 605 -18.39 1.56 12 1.76 -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 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
9 20250306 090552 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 -270 5 -3.13 224159025 26737 4.63 8450 8490 8330 11200 6040 8620 8383.80 1.40 0 -1478 9286 8952 8406 8072 7526 9120 8240 37 2580 500 5170 10 1 7383954 617 -18.72 1.59 12 0.36 -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 1.65 N 065370 500 36 억 103174 N N 0 N 00 N
10 20250305 160543 57 100.00 KOSDAQ IT 서비스 N N N N N 8620 -100 5 -1.15 4791730620 572950 43.17 8260 8740 7860 11330 6110 8720 8363.12 1.16 0 17093 10053 9386 8883 8216 7713 9135 7965 37 2610 500 5230 10 1 7383954 636 -19.33 1.64 12 7.76 -446.00 5262.00 9580 20241213 -10.02 3760 20241114 129.26 9550 -9.74 20250304 5030 71.37 20250131 9580 -10.02 20241213 3760 129.26 20241114 1.18 N 065370 500 36 억 85825 N N 0 N 00 N
11 20250305 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -170 5 -1.95 4588472540 549319 41.39 8260 8740 7860 11330 6110 8720 8353.02 1.16 0 21344 10053 9386 8883 8216 7713 9135 7965 37 2610 500 5230 10 1 7383954 631 -19.17 1.62 12 7.44 -446.00 5262.00 9580 20241213 -10.75 3760 20241114 127.39 9550 -10.47 20250304 5030 69.98 20250131 9580 -10.75 20241213 3760 127.39 20241114 1.18 N 065370 500 36 억 85825 N N 0 N 00 N
12 20250305 140544 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 -440 5 -5.05 3802327600 457126 34.45 8260 8740 7860 11330 6110 8720 8317.90 1.16 0 33836 10053 9386 8883 8216 7713 9135 7965 37 2610 500 5230 10 1 7383954 611 -18.57 1.57 12 6.19 -446.00 5262.00 9580 20241213 -13.57 3760 20241114 120.21 9550 -13.30 20250304 5030 64.61 20250131 9580 -13.57 20241213 3760 120.21 20241114 1.18 N 065370 500 36 억 85825 N N 0 N 00 N