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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-460,5,-5.11,5644449005,696470,123.35,8970,9040,6810,11700,6300,9000,8103.39,1.18,0,-23810,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,631,-19.15,1.62,12,9.43,-446.00,5262.00,9580,20241213,-10.86,3760,20241114,127.13,9550,-10.58,20250304,5030,69.78,20250131,9580,-10.86,20241213,3760,127.13,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-490,5,-5.44,5313691595,657589,116.46,8970,9040,6810,11700,6300,9000,8079.58,1.18,0,-24196,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,628,-19.08,1.62,12,8.91,-446.00,5262.00,9580,20241213,-11.17,3760,20241114,126.33,9550,-10.89,20250304,5030,69.18,20250131,9580,-11.17,20241213,3760,126.33,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-1670,5,-18.56,2879939220,350500,62.07,8970,9040,6810,11700,6300,9000,8215.08,1.18,0,20681,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,541,-16.43,1.39,12,4.75,-446.00,5262.00,9580,20241213,-23.49,3760,20241114,94.95,9550,-23.25,20250304,5030,45.73,20250131,9580,-23.49,20241213,3760,94.95,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,130553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-280,5,-3.11,1671098255,190247,33.69,8970,9040,8560,11700,6300,9000,8783.03,1.18,0,-18895,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,644,-19.55,1.66,12,2.58,-446.00,5262.00,9580,20241213,-8.98,3760,20241114,131.91,9550,-8.69,20250304,5030,73.36,20250131,9580,-8.98,20241213,3760,131.91,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-360,5,-4.00,1468463250,166936,29.56,8970,9040,8560,11700,6300,9000,8795.70,1.18,0,-15398,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,638,-19.37,1.64,12,2.26,-446.00,5262.00,9580,20241213,-9.81,3760,20241114,129.79,9550,-9.53,20250304,5030,71.77,20250131,9580,-9.81,20241213,3760,129.79,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,110553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-200,5,-2.22,1056779520,119312,21.13,8970,9040,8700,11700,6300,9000,8856.43,1.18,0,-15721,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,650,-19.73,1.67,12,1.62,-446.00,5262.00,9580,20241213,-8.14,3760,20241114,134.04,9550,-7.85,20250304,5030,74.95,20250131,9580,-8.14,20241213,3760,134.04,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-50,5,-0.56,785689690,88742,15.72,8970,9040,8700,11700,6300,9000,8852.47,1.18,0,-6272,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,661,-20.07,1.70,12,1.20,-446.00,5262.00,9580,20241213,-6.58,3760,20241114,138.03,9550,-6.28,20250304,5030,77.93,20250131,9580,-6.58,20241213,3760,138.03,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
20250307,090554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-200,5,-2.22,248151540,27901,4.94,8970,9040,8760,11700,6300,9000,8891.25,1.18,0,4786,9786,9392,8756,8362,7726,9590,8560,37,2700,500,5400,10,1,7383954,650,-19.73,1.67,12,0.38,-446.00,5262.00,9580,20241213,-8.14,3760,20241114,134.04,9550,-7.85,20250304,5030,74.95,20250131,9580,-8.14,20241213,3760,134.04,20241114,2.25,N,065370,500,36 억,,86975,N,N,0,N,00,N
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
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 20250307 160551 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 -460 5 -5.11 5644449005 696470 123.35 8970 9040 6810 11700 6300 9000 8103.39 1.18 0 -23810 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 631 -19.15 1.62 12 9.43 -446.00 5262.00 9580 20241213 -10.86 3760 20241114 127.13 9550 -10.58 20250304 5030 69.78 20250131 9580 -10.86 20241213 3760 127.13 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
3 20250307 150554 57 100.00 KOSDAQ IT 서비스 N N N N N 8510 -490 5 -5.44 5313691595 657589 116.46 8970 9040 6810 11700 6300 9000 8079.58 1.18 0 -24196 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 628 -19.08 1.62 12 8.91 -446.00 5262.00 9580 20241213 -11.17 3760 20241114 126.33 9550 -10.89 20250304 5030 69.18 20250131 9580 -11.17 20241213 3760 126.33 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
4 20250307 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -1670 5 -18.56 2879939220 350500 62.07 8970 9040 6810 11700 6300 9000 8215.08 1.18 0 20681 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 541 -16.43 1.39 12 4.75 -446.00 5262.00 9580 20241213 -23.49 3760 20241114 94.95 9550 -23.25 20250304 5030 45.73 20250131 9580 -23.49 20241213 3760 94.95 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
5 20250307 130553 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -280 5 -3.11 1671098255 190247 33.69 8970 9040 8560 11700 6300 9000 8783.03 1.18 0 -18895 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 644 -19.55 1.66 12 2.58 -446.00 5262.00 9580 20241213 -8.98 3760 20241114 131.91 9550 -8.69 20250304 5030 73.36 20250131 9580 -8.98 20241213 3760 131.91 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
6 20250307 120554 57 100.00 KOSDAQ IT 서비스 N N N N N 8640 -360 5 -4.00 1468463250 166936 29.56 8970 9040 8560 11700 6300 9000 8795.70 1.18 0 -15398 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 638 -19.37 1.64 12 2.26 -446.00 5262.00 9580 20241213 -9.81 3760 20241114 129.79 9550 -9.53 20250304 5030 71.77 20250131 9580 -9.81 20241213 3760 129.79 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
7 20250307 110553 57 100.00 KOSDAQ IT 서비스 N N N N N 8800 -200 5 -2.22 1056779520 119312 21.13 8970 9040 8700 11700 6300 9000 8856.43 1.18 0 -15721 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 650 -19.73 1.67 12 1.62 -446.00 5262.00 9580 20241213 -8.14 3760 20241114 134.04 9550 -7.85 20250304 5030 74.95 20250131 9580 -8.14 20241213 3760 134.04 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
8 20250307 100550 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 -50 5 -0.56 785689690 88742 15.72 8970 9040 8700 11700 6300 9000 8852.47 1.18 0 -6272 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 661 -20.07 1.70 12 1.20 -446.00 5262.00 9580 20241213 -6.58 3760 20241114 138.03 9550 -6.28 20250304 5030 77.93 20250131 9580 -6.58 20241213 3760 138.03 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
9 20250307 090554 57 100.00 KOSDAQ IT 서비스 N N N N N 8800 -200 5 -2.22 248151540 27901 4.94 8970 9040 8760 11700 6300 9000 8891.25 1.18 0 4786 9786 9392 8756 8362 7726 9590 8560 37 2700 500 5400 10 1 7383954 650 -19.73 1.67 12 0.38 -446.00 5262.00 9580 20241213 -8.14 3760 20241114 134.04 9550 -7.85 20250304 5030 74.95 20250131 9580 -8.14 20241213 3760 134.04 20241114 2.25 N 065370 500 36 억 86975 N N 0 N 00 N
10 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
11 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
12 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