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
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
20250321,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-300,5,-4.08,1342091400,194229,89.49,6990,7130,6740,9550,5150,7350,6909.80,1.48,0,-3332,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,521,-15.81,1.34,12,2.63,-446.00,5262.00,9580,20241213,-26.41,3760,20241114,87.50,9550,-26.18,20250304,5030,40.16,20250131,9580,-26.41,20241213,3760,87.50,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-370,5,-5.03,1287238175,186403,85.88,6990,7130,6740,9550,5150,7350,6905.67,1.48,0,683,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,515,-15.65,1.33,12,2.52,-446.00,5262.00,9580,20241213,-27.14,3760,20241114,85.64,9550,-26.91,20250304,5030,38.77,20250131,9580,-27.14,20241213,3760,85.64,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-270,5,-3.67,1189305205,172317,79.39,6990,7130,6740,9550,5150,7350,6901.84,1.48,0,-1327,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,523,-15.87,1.35,12,2.33,-446.00,5262.00,9580,20241213,-26.10,3760,20241114,88.30,9550,-25.86,20250304,5030,40.76,20250131,9580,-26.10,20241213,3760,88.30,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,130614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-250,5,-3.40,1083057215,157329,72.49,6990,7110,6740,9550,5150,7350,6884.03,1.48,0,3517,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,524,-15.92,1.35,12,2.13,-446.00,5262.00,9580,20241213,-25.89,3760,20241114,88.83,9550,-25.65,20250304,5030,41.15,20250131,9580,-25.89,20241213,3760,88.83,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,120615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-370,5,-5.03,934035560,136210,62.76,6990,7040,6740,9550,5150,7350,6857.32,1.48,0,2092,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,515,-15.65,1.33,12,1.84,-446.00,5262.00,9580,20241213,-27.14,3760,20241114,85.64,9550,-26.91,20250304,5030,38.77,20250131,9580,-27.14,20241213,3760,85.64,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-500,5,-6.80,812058620,118663,54.67,6990,7020,6740,9550,5150,7350,6843.40,1.48,0,2968,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,506,-15.36,1.30,12,1.61,-446.00,5262.00,9580,20241213,-28.50,3760,20241114,82.18,9550,-28.27,20250304,5030,36.18,20250131,9580,-28.50,20241213,3760,82.18,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,100614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-610,5,-8.30,696034720,101652,46.84,6990,7020,6740,9550,5150,7350,6847.23,1.48,0,1034,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,498,-15.11,1.28,12,1.38,-446.00,5262.00,9580,20241213,-29.65,3760,20241114,79.26,9550,-29.42,20250304,5030,34.00,20250131,9580,-29.65,20241213,3760,79.26,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250321,090617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-480,5,-6.53,241616510,34929,16.09,6990,7020,6800,9550,5150,7350,6917.36,1.48,0,5341,7756,7552,7406,7202,7056,7655,7305,37,2200,500,4410,10,1,7383954,507,-15.40,1.31,12,0.47,-446.00,5262.00,9580,20241213,-28.29,3760,20241114,82.71,9550,-28.06,20250304,5030,36.58,20250131,9580,-28.29,20241213,3760,82.71,20241114,2.50,N,065370,500,36 억,,109638,N,N,0,N,00,N
20250320,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-370,5,-4.79,1481506480,201257,64.38,7300,7610,7260,10030,5410,7720,7361.31,1.05,0,28830,8686,8202,7896,7412,7106,8050,7260,37,2310,500,4630,10,1,7383954,543,-16.48,1.40,12,2.73,-446.00,5262.00,9580,20241213,-23.28,3760,20241114,95.48,9550,-23.04,20250304,5030,46.12,20250131,9580,-23.28,20241213,3760,95.48,20241114,2.30,N,065370,500,36 억,,77409,N,N,0,N,00,N
20250320,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-360,5,-4.66,1344177895,182507,58.39,7300,7610,7260,10030,5410,7720,7365.08,1.05,0,29247,8686,8202,7896,7412,7106,8050,7260,37,2310,500,4630,10,1,7383954,543,-16.50,1.40,12,2.47,-446.00,5262.00,9580,20241213,-23.17,3760,20241114,95.74,9550,-22.93,20250304,5030,46.32,20250131,9580,-23.17,20241213,3760,95.74,20241114,2.30,N,065370,500,36 억,,77409,N,N,0,N,00,N
20250320,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-410,5,-5.31,1253756745,170176,54.44,7300,7610,7270,10030,5410,7720,7367.41,1.05,0,27911,8686,8202,7896,7412,7106,8050,7260,37,2310,500,4630,10,1,7383954,540,-16.39,1.39,12,2.30,-446.00,5262.00,9580,20241213,-23.70,3760,20241114,94.41,9550,-23.46,20250304,5030,45.33,20250131,9580,-23.70,20241213,3760,94.41,20241114,2.30,N,065370,500,36 억,,77409,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 160629 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -300 5 -4.08 1342091400 194229 89.49 6990 7130 6740 9550 5150 7350 6909.80 1.48 0 -3332 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 521 -15.81 1.34 12 2.63 -446.00 5262.00 9580 20241213 -26.41 3760 20241114 87.50 9550 -26.18 20250304 5030 40.16 20250131 9580 -26.41 20241213 3760 87.50 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
3 20250321 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -370 5 -5.03 1287238175 186403 85.88 6990 7130 6740 9550 5150 7350 6905.67 1.48 0 683 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 515 -15.65 1.33 12 2.52 -446.00 5262.00 9580 20241213 -27.14 3760 20241114 85.64 9550 -26.91 20250304 5030 38.77 20250131 9580 -27.14 20241213 3760 85.64 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
4 20250321 140614 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 -270 5 -3.67 1189305205 172317 79.39 6990 7130 6740 9550 5150 7350 6901.84 1.48 0 -1327 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 523 -15.87 1.35 12 2.33 -446.00 5262.00 9580 20241213 -26.10 3760 20241114 88.30 9550 -25.86 20250304 5030 40.76 20250131 9580 -26.10 20241213 3760 88.30 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
5 20250321 130614 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 -250 5 -3.40 1083057215 157329 72.49 6990 7110 6740 9550 5150 7350 6884.03 1.48 0 3517 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 524 -15.92 1.35 12 2.13 -446.00 5262.00 9580 20241213 -25.89 3760 20241114 88.83 9550 -25.65 20250304 5030 41.15 20250131 9580 -25.89 20241213 3760 88.83 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
6 20250321 120615 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -370 5 -5.03 934035560 136210 62.76 6990 7040 6740 9550 5150 7350 6857.32 1.48 0 2092 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 515 -15.65 1.33 12 1.84 -446.00 5262.00 9580 20241213 -27.14 3760 20241114 85.64 9550 -26.91 20250304 5030 38.77 20250131 9580 -27.14 20241213 3760 85.64 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
7 20250321 110614 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -500 5 -6.80 812058620 118663 54.67 6990 7020 6740 9550 5150 7350 6843.40 1.48 0 2968 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 506 -15.36 1.30 12 1.61 -446.00 5262.00 9580 20241213 -28.50 3760 20241114 82.18 9550 -28.27 20250304 5030 36.18 20250131 9580 -28.50 20241213 3760 82.18 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
8 20250321 100614 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 -610 5 -8.30 696034720 101652 46.84 6990 7020 6740 9550 5150 7350 6847.23 1.48 0 1034 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 498 -15.11 1.28 12 1.38 -446.00 5262.00 9580 20241213 -29.65 3760 20241114 79.26 9550 -29.42 20250304 5030 34.00 20250131 9580 -29.65 20241213 3760 79.26 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
9 20250321 090617 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -480 5 -6.53 241616510 34929 16.09 6990 7020 6800 9550 5150 7350 6917.36 1.48 0 5341 7756 7552 7406 7202 7056 7655 7305 37 2200 500 4410 10 1 7383954 507 -15.40 1.31 12 0.47 -446.00 5262.00 9580 20241213 -28.29 3760 20241114 82.71 9550 -28.06 20250304 5030 36.58 20250131 9580 -28.29 20241213 3760 82.71 20241114 2.50 N 065370 500 36 억 109638 N N 0 N 00 N
10 20250320 160907 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 -370 5 -4.79 1481506480 201257 64.38 7300 7610 7260 10030 5410 7720 7361.31 1.05 0 28830 8686 8202 7896 7412 7106 8050 7260 37 2310 500 4630 10 1 7383954 543 -16.48 1.40 12 2.73 -446.00 5262.00 9580 20241213 -23.28 3760 20241114 95.48 9550 -23.04 20250304 5030 46.12 20250131 9580 -23.28 20241213 3760 95.48 20241114 2.30 N 065370 500 36 억 77409 N N 0 N 00 N
11 20250320 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 -360 5 -4.66 1344177895 182507 58.39 7300 7610 7260 10030 5410 7720 7365.08 1.05 0 29247 8686 8202 7896 7412 7106 8050 7260 37 2310 500 4630 10 1 7383954 543 -16.50 1.40 12 2.47 -446.00 5262.00 9580 20241213 -23.17 3760 20241114 95.74 9550 -22.93 20250304 5030 46.32 20250131 9580 -23.17 20241213 3760 95.74 20241114 2.30 N 065370 500 36 억 77409 N N 0 N 00 N
12 20250320 140615 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -410 5 -5.31 1253756745 170176 54.44 7300 7610 7270 10030 5410 7720 7367.41 1.05 0 27911 8686 8202 7896 7412 7106 8050 7260 37 2310 500 4630 10 1 7383954 540 -16.39 1.39 12 2.30 -446.00 5262.00 9580 20241213 -23.70 3760 20241114 94.41 9550 -23.46 20250304 5030 45.33 20250131 9580 -23.70 20241213 3760 94.41 20241114 2.30 N 065370 500 36 억 77409 N N 0 N 00 N