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
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
20250313,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,610,2,7.73,2511354140,306411,108.39,7830,8540,7640,10250,5530,7890,8195.35,1.46,0,6145,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,628,-19.06,1.62,12,4.15,-446.00,5262.00,9580,20241213,-11.27,3760,20241114,126.06,9550,-10.99,20250304,5030,68.99,20250131,9580,-11.27,20241213,3760,126.06,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,520,2,6.59,2340198720,286036,101.18,7830,8540,7640,10250,5530,7890,8181.48,1.46,0,4362,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,621,-18.86,1.60,12,3.87,-446.00,5262.00,9580,20241213,-12.21,3760,20241114,123.67,9550,-11.94,20250304,5030,67.20,20250131,9580,-12.21,20241213,3760,123.67,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,470,2,5.96,1926932820,237147,83.89,7830,8480,7640,10250,5530,7890,8125.48,1.46,0,5623,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,617,-18.74,1.59,12,3.21,-446.00,5262.00,9580,20241213,-12.73,3760,20241114,122.34,9550,-12.46,20250304,5030,66.20,20250131,9580,-12.73,20241213,3760,122.34,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,130603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,410,2,5.20,1606915835,199008,70.40,7830,8450,7640,10250,5530,7890,8074.63,1.46,0,2558,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,613,-18.61,1.58,12,2.70,-446.00,5262.00,9580,20241213,-13.36,3760,20241114,120.74,9550,-13.09,20250304,5030,65.01,20250131,9580,-13.36,20241213,3760,120.74,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,320,2,4.06,1322011650,164463,58.18,7830,8450,7640,10250,5530,7890,8038.35,1.46,0,754,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,606,-18.41,1.56,12,2.23,-446.00,5262.00,9580,20241213,-14.30,3760,20241114,118.35,9550,-14.03,20250304,5030,63.22,20250131,9580,-14.30,20241213,3760,118.35,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,110602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,340,2,4.31,967874715,121756,43.07,7830,8310,7640,10250,5530,7890,7949.30,1.46,0,-264,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,608,-18.45,1.56,12,1.65,-446.00,5262.00,9580,20241213,-14.09,3760,20241114,118.88,9550,-13.82,20250304,5030,63.62,20250131,9580,-14.09,20241213,3760,118.88,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,-230,5,-2.92,421445675,54122,19.15,7830,8060,7640,10250,5530,7890,7786.96,1.46,0,-3717,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,566,-17.17,1.46,12,0.73,-446.00,5262.00,9580,20241213,-20.04,3760,20241114,103.72,9550,-19.79,20250304,5030,52.29,20250131,9580,-20.04,20241213,3760,103.72,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
20250313,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-90,5,-1.14,97226745,12587,4.45,7830,7830,7640,10250,5530,7890,7724.38,1.46,0,3738,8730,8310,7900,7480,7070,8520,7690,37,2360,500,4730,10,1,7383954,576,-17.49,1.48,12,0.17,-446.00,5262.00,9580,20241213,-18.58,3760,20241114,107.45,9550,-18.32,20250304,5030,55.07,20250131,9580,-18.58,20241213,3760,107.45,20241114,2.69,N,065370,500,36 억,,107755,N,N,0,N,00,N
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
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 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 610 2 7.73 2511354140 306411 108.39 7830 8540 7640 10250 5530 7890 8195.35 1.46 0 6145 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 628 -19.06 1.62 12 4.15 -446.00 5262.00 9580 20241213 -11.27 3760 20241114 126.06 9550 -10.99 20250304 5030 68.99 20250131 9580 -11.27 20241213 3760 126.06 20241114 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
3 20250313 150603 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 520 2 6.59 2340198720 286036 101.18 7830 8540 7640 10250 5530 7890 8181.48 1.46 0 4362 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 621 -18.86 1.60 12 3.87 -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 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
4 20250313 140603 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 470 2 5.96 1926932820 237147 83.89 7830 8480 7640 10250 5530 7890 8125.48 1.46 0 5623 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 617 -18.74 1.59 12 3.21 -446.00 5262.00 9580 20241213 -12.73 3760 20241114 122.34 9550 -12.46 20250304 5030 66.20 20250131 9580 -12.73 20241213 3760 122.34 20241114 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
5 20250313 130603 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 410 2 5.20 1606915835 199008 70.40 7830 8450 7640 10250 5530 7890 8074.63 1.46 0 2558 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 613 -18.61 1.58 12 2.70 -446.00 5262.00 9580 20241213 -13.36 3760 20241114 120.74 9550 -13.09 20250304 5030 65.01 20250131 9580 -13.36 20241213 3760 120.74 20241114 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
6 20250313 120603 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 320 2 4.06 1322011650 164463 58.18 7830 8450 7640 10250 5530 7890 8038.35 1.46 0 754 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 606 -18.41 1.56 12 2.23 -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 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
7 20250313 110602 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 340 2 4.31 967874715 121756 43.07 7830 8310 7640 10250 5530 7890 7949.30 1.46 0 -264 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 608 -18.45 1.56 12 1.65 -446.00 5262.00 9580 20241213 -14.09 3760 20241114 118.88 9550 -13.82 20250304 5030 63.62 20250131 9580 -14.09 20241213 3760 118.88 20241114 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
8 20250313 100602 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 -230 5 -2.92 421445675 54122 19.15 7830 8060 7640 10250 5530 7890 7786.96 1.46 0 -3717 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 566 -17.17 1.46 12 0.73 -446.00 5262.00 9580 20241213 -20.04 3760 20241114 103.72 9550 -19.79 20250304 5030 52.29 20250131 9580 -20.04 20241213 3760 103.72 20241114 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
9 20250313 090604 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -90 5 -1.14 97226745 12587 4.45 7830 7830 7640 10250 5530 7890 7724.38 1.46 0 3738 8730 8310 7900 7480 7070 8520 7690 37 2360 500 4730 10 1 7383954 576 -17.49 1.48 12 0.17 -446.00 5262.00 9580 20241213 -18.58 3760 20241114 107.45 9550 -18.32 20250304 5030 55.07 20250131 9580 -18.58 20241213 3760 107.45 20241114 2.69 N 065370 500 36 억 107755 N N 0 N 00 N
10 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
11 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
12 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