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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065440/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
20250312,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1577,27,2,1.74,246296392,156106,210.41,1550,1599,1536,2015,1085,1550,1577.75,2.74,0,37767,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,430,11.51,0.90,12,0.57,137.00,1753.00,1886,20240228,-16.38,1061,20240805,48.63,1690,-6.69,20250203,1391,13.37,20250123,1863,-15.35,20240402,1061,48.63,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,29,2,1.87,232982261,147655,199.02,1550,1599,1536,2015,1085,1550,1577.88,2.74,0,39507,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,431,11.53,0.90,12,0.54,137.00,1753.00,1886,20240228,-16.28,1061,20240805,48.82,1690,-6.57,20250203,1391,13.52,20250123,1863,-15.24,20240402,1061,48.82,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,33,2,2.13,213285159,135176,182.20,1550,1599,1536,2015,1085,1550,1577.83,2.74,0,40058,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,432,11.55,0.90,12,0.50,137.00,1753.00,1886,20240228,-16.07,1061,20240805,49.20,1690,-6.33,20250203,1391,13.80,20250123,1863,-15.03,20240402,1061,49.20,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,30,2,1.94,199245469,126295,170.23,1550,1599,1536,2015,1085,1550,1577.62,2.74,0,40249,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,431,11.53,0.90,12,0.46,137.00,1753.00,1886,20240228,-16.22,1061,20240805,48.92,1690,-6.51,20250203,1391,13.59,20250123,1863,-15.19,20240402,1061,48.92,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1598,48,2,3.10,165338064,104900,141.39,1550,1599,1536,2015,1085,1550,1576.15,2.74,0,41388,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,436,11.66,0.91,12,0.38,137.00,1753.00,1886,20240228,-15.27,1061,20240805,50.61,1690,-5.44,20250203,1391,14.88,20250123,1863,-14.22,20240402,1061,50.61,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,110557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,34,2,2.19,125216969,79682,107.40,1550,1586,1536,2015,1085,1550,1571.46,2.74,0,32918,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,432,11.56,0.90,12,0.29,137.00,1753.00,1886,20240228,-16.01,1061,20240805,49.29,1690,-6.27,20250203,1391,13.87,20250123,1863,-14.98,20240402,1061,49.29,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1576,26,2,1.68,65411177,41828,56.38,1550,1576,1536,2015,1085,1550,1563.81,2.74,0,18782,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,430,11.50,0.90,12,0.15,137.00,1753.00,1886,20240228,-16.44,1061,20240805,48.54,1690,-6.75,20250203,1391,13.30,20250123,1863,-15.41,20240402,1061,48.54,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250312,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,5,2,0.32,6808134,4396,5.93,1550,1558,1536,2015,1085,1550,1548.71,2.74,0,177,1606,1578,1549,1521,1492,1592,1535,136,465,500,1080,1,1,27275020,424,11.35,0.89,12,0.02,137.00,1753.00,1886,20240228,-17.55,1061,20240805,46.56,1690,-7.99,20250203,1391,11.79,20250123,1863,-16.53,20240402,1061,46.56,20240805,2.65,N,065440,500,136 억,,747699,N,N,0,N,00,N
20250311,160555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,1,2,0.06,110950324,72040,97.54,1536,1577,1520,2010,1085,1549,1540.12,2.77,0,-6646,1641,1594,1547,1500,1453,1618,1524,136,461,500,1080,1,1,27275020,423,11.31,0.88,12,0.26,137.00,1753.00,1889,20240227,-17.95,1061,20240805,46.09,1690,-8.28,20250203,1391,11.43,20250123,1863,-16.80,20240402,1061,46.09,20240805,2.67,N,065440,500,136 억,,754260,N,N,0,N,00,N
20250311,150558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,2,2,0.13,105937105,68800,93.15,1536,1577,1520,2010,1085,1549,1539.78,2.77,0,-6279,1641,1594,1547,1500,1453,1618,1524,136,461,500,1080,1,1,27275020,423,11.32,0.88,12,0.25,137.00,1753.00,1889,20240227,-17.89,1061,20240805,46.18,1690,-8.22,20250203,1391,11.50,20250123,1863,-16.75,20240402,1061,46.18,20240805,2.67,N,065440,500,136 억,,754260,N,N,0,N,00,N
20250311,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,6,2,0.39,89242032,58032,78.57,1536,1577,1520,2010,1085,1549,1537.81,2.77,0,-3991,1641,1594,1547,1500,1453,1618,1524,136,461,500,1080,1,1,27275020,424,11.35,0.89,12,0.21,137.00,1753.00,1889,20240227,-17.68,1061,20240805,46.56,1690,-7.99,20250203,1391,11.79,20250123,1863,-16.53,20240402,1061,46.56,20240805,2.67,N,065440,500,136 억,,754260,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 20250312 160600 57 100.00 KOSDAQ IT 서비스 N N N N N 1577 27 2 1.74 246296392 156106 210.41 1550 1599 1536 2015 1085 1550 1577.75 2.74 0 37767 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 430 11.51 0.90 12 0.57 137.00 1753.00 1886 20240228 -16.38 1061 20240805 48.63 1690 -6.69 20250203 1391 13.37 20250123 1863 -15.35 20240402 1061 48.63 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
3 20250312 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 1579 29 2 1.87 232982261 147655 199.02 1550 1599 1536 2015 1085 1550 1577.88 2.74 0 39507 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 431 11.53 0.90 12 0.54 137.00 1753.00 1886 20240228 -16.28 1061 20240805 48.82 1690 -6.57 20250203 1391 13.52 20250123 1863 -15.24 20240402 1061 48.82 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
4 20250312 140600 57 100.00 KOSDAQ IT 서비스 N N N N N 1583 33 2 2.13 213285159 135176 182.20 1550 1599 1536 2015 1085 1550 1577.83 2.74 0 40058 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 432 11.55 0.90 12 0.50 137.00 1753.00 1886 20240228 -16.07 1061 20240805 49.20 1690 -6.33 20250203 1391 13.80 20250123 1863 -15.03 20240402 1061 49.20 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
5 20250312 130600 57 100.00 KOSDAQ IT 서비스 N N N N N 1580 30 2 1.94 199245469 126295 170.23 1550 1599 1536 2015 1085 1550 1577.62 2.74 0 40249 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 431 11.53 0.90 12 0.46 137.00 1753.00 1886 20240228 -16.22 1061 20240805 48.92 1690 -6.51 20250203 1391 13.59 20250123 1863 -15.19 20240402 1061 48.92 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
6 20250312 120602 57 100.00 KOSDAQ IT 서비스 N N N N N 1598 48 2 3.10 165338064 104900 141.39 1550 1599 1536 2015 1085 1550 1576.15 2.74 0 41388 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 436 11.66 0.91 12 0.38 137.00 1753.00 1886 20240228 -15.27 1061 20240805 50.61 1690 -5.44 20250203 1391 14.88 20250123 1863 -14.22 20240402 1061 50.61 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
7 20250312 110557 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 34 2 2.19 125216969 79682 107.40 1550 1586 1536 2015 1085 1550 1571.46 2.74 0 32918 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 432 11.56 0.90 12 0.29 137.00 1753.00 1886 20240228 -16.01 1061 20240805 49.29 1690 -6.27 20250203 1391 13.87 20250123 1863 -14.98 20240402 1061 49.29 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
8 20250312 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 1576 26 2 1.68 65411177 41828 56.38 1550 1576 1536 2015 1085 1550 1563.81 2.74 0 18782 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 430 11.50 0.90 12 0.15 137.00 1753.00 1886 20240228 -16.44 1061 20240805 48.54 1690 -6.75 20250203 1391 13.30 20250123 1863 -15.41 20240402 1061 48.54 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
9 20250312 090603 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 5 2 0.32 6808134 4396 5.93 1550 1558 1536 2015 1085 1550 1548.71 2.74 0 177 1606 1578 1549 1521 1492 1592 1535 136 465 500 1080 1 1 27275020 424 11.35 0.89 12 0.02 137.00 1753.00 1886 20240228 -17.55 1061 20240805 46.56 1690 -7.99 20250203 1391 11.79 20250123 1863 -16.53 20240402 1061 46.56 20240805 2.65 N 065440 500 136 억 747699 N N 0 N 00 N
10 20250311 160555 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 1 2 0.06 110950324 72040 97.54 1536 1577 1520 2010 1085 1549 1540.12 2.77 0 -6646 1641 1594 1547 1500 1453 1618 1524 136 461 500 1080 1 1 27275020 423 11.31 0.88 12 0.26 137.00 1753.00 1889 20240227 -17.95 1061 20240805 46.09 1690 -8.28 20250203 1391 11.43 20250123 1863 -16.80 20240402 1061 46.09 20240805 2.67 N 065440 500 136 억 754260 N N 0 N 00 N
11 20250311 150558 57 100.00 KOSDAQ IT 서비스 N N N N N 1551 2 2 0.13 105937105 68800 93.15 1536 1577 1520 2010 1085 1549 1539.78 2.77 0 -6279 1641 1594 1547 1500 1453 1618 1524 136 461 500 1080 1 1 27275020 423 11.32 0.88 12 0.25 137.00 1753.00 1889 20240227 -17.89 1061 20240805 46.18 1690 -8.22 20250203 1391 11.50 20250123 1863 -16.75 20240402 1061 46.18 20240805 2.67 N 065440 500 136 억 754260 N N 0 N 00 N
12 20250311 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 6 2 0.39 89242032 58032 78.57 1536 1577 1520 2010 1085 1549 1537.81 2.77 0 -3991 1641 1594 1547 1500 1453 1618 1524 136 461 500 1080 1 1 27275020 424 11.35 0.89 12 0.21 137.00 1753.00 1889 20240227 -17.68 1061 20240805 46.56 1690 -7.99 20250203 1391 11.79 20250123 1863 -16.53 20240402 1061 46.56 20240805 2.67 N 065440 500 136 억 754260 N N 0 N 00 N