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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,-20,5,-1.27,64833287,41532,47.02,1578,1589,1550,2050,1105,1578,1561.04,2.92,0,-4572,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,425,11.37,0.89,12,0.15,137.00,1753.00,1863,20240402,-16.37,1061,20240805,46.84,1690,-7.81,20250203,1391,12.01,20250123,1863,-16.37,20240402,1061,46.84,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,150612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-19,5,-1.20,59288373,37971,42.99,1578,1589,1550,2050,1105,1578,1561.41,2.92,0,-4418,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,425,11.38,0.89,12,0.14,137.00,1753.00,1863,20240402,-16.32,1061,20240805,46.94,1690,-7.75,20250203,1391,12.08,20250123,1863,-16.32,20240402,1061,46.94,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,-16,5,-1.01,57208813,36637,41.48,1578,1589,1550,2050,1105,1578,1561.50,2.92,0,-3894,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,426,11.40,0.89,12,0.13,137.00,1753.00,1863,20240402,-16.16,1061,20240805,47.22,1690,-7.57,20250203,1391,12.29,20250123,1863,-16.16,20240402,1061,47.22,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,130610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,-18,5,-1.14,51728183,33125,37.51,1578,1589,1550,2050,1105,1578,1561.61,2.92,0,-3248,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,425,11.39,0.89,12,0.12,137.00,1753.00,1863,20240402,-16.26,1061,20240805,47.03,1690,-7.69,20250203,1391,12.15,20250123,1863,-16.26,20240402,1061,47.03,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,120610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-19,5,-1.20,47455699,30386,34.40,1578,1589,1550,2050,1105,1578,1561.76,2.92,0,-1917,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,425,11.38,0.89,12,0.11,137.00,1753.00,1863,20240402,-16.32,1061,20240805,46.94,1690,-7.75,20250203,1391,12.08,20250123,1863,-16.32,20240402,1061,46.94,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,-16,5,-1.01,30373610,19389,21.95,1578,1589,1556,2050,1105,1578,1566.54,2.92,0,-2136,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,426,11.40,0.89,12,0.07,137.00,1753.00,1863,20240402,-16.16,1061,20240805,47.22,1690,-7.57,20250203,1391,12.29,20250123,1863,-16.16,20240402,1061,47.22,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,100611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-13,5,-0.82,16400926,10435,11.82,1578,1589,1561,2050,1105,1578,1571.72,2.92,0,-1713,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,427,11.42,0.89,12,0.04,137.00,1753.00,1863,20240402,-16.00,1061,20240805,47.50,1690,-7.40,20250203,1391,12.51,20250123,1863,-16.00,20240402,1061,47.50,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250318,090612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1572,-6,5,-0.38,8198912,5195,5.88,1578,1589,1572,2050,1105,1578,1578.23,2.92,0,-466,1615,1596,1568,1549,1521,1606,1559,136,472,500,1100,1,1,27275020,429,11.47,0.90,12,0.02,137.00,1753.00,1863,20240402,-15.62,1061,20240805,48.16,1690,-6.98,20250203,1391,13.01,20250123,1863,-15.62,20240402,1061,48.16,20240805,2.61,N,065440,500,136 억,,795682,N,N,0,N,00,N
20250317,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,13,2,0.83,138375125,88319,153.00,1565,1587,1540,2030,1096,1565,1566.76,2.88,0,14479,1594,1579,1554,1539,1514,1587,1547,136,465,500,1090,1,1,27275020,430,11.52,0.90,12,0.32,137.00,1753.00,1863,20240402,-15.30,1061,20240805,48.73,1690,-6.63,20250203,1391,13.44,20250123,1863,-15.30,20240402,1061,48.73,20240805,2.61,N,065440,500,136 억,,784785,N,N,0,N,00,N
20250317,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,13,2,0.83,121997731,77961,135.06,1565,1580,1540,2030,1096,1565,1564.86,2.88,0,10244,1594,1579,1554,1539,1514,1587,1547,136,465,500,1090,1,1,27275020,430,11.52,0.90,12,0.29,137.00,1753.00,1863,20240402,-15.30,1061,20240805,48.73,1690,-6.63,20250203,1391,13.44,20250123,1863,-15.30,20240402,1061,48.73,20240805,2.61,N,065440,500,136 억,,784785,N,N,0,N,00,N
20250317,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,-1,5,-0.06,90379223,57837,100.19,1565,1580,1540,2030,1096,1565,1562.65,2.88,0,45,1594,1579,1554,1539,1514,1587,1547,136,465,500,1090,1,1,27275020,427,11.42,0.89,12,0.21,137.00,1753.00,1863,20240402,-16.05,1061,20240805,47.41,1690,-7.46,20250203,1391,12.44,20250123,1863,-16.05,20240402,1061,47.41,20240805,2.61,N,065440,500,136 억,,784785,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 20250318 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 1558 -20 5 -1.27 64833287 41532 47.02 1578 1589 1550 2050 1105 1578 1561.04 2.92 0 -4572 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 425 11.37 0.89 12 0.15 137.00 1753.00 1863 20240402 -16.37 1061 20240805 46.84 1690 -7.81 20250203 1391 12.01 20250123 1863 -16.37 20240402 1061 46.84 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
3 20250318 150612 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 -19 5 -1.20 59288373 37971 42.99 1578 1589 1550 2050 1105 1578 1561.41 2.92 0 -4418 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 425 11.38 0.89 12 0.14 137.00 1753.00 1863 20240402 -16.32 1061 20240805 46.94 1690 -7.75 20250203 1391 12.08 20250123 1863 -16.32 20240402 1061 46.94 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
4 20250318 140611 57 100.00 KOSDAQ IT 서비스 N N N N N 1562 -16 5 -1.01 57208813 36637 41.48 1578 1589 1550 2050 1105 1578 1561.50 2.92 0 -3894 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 426 11.40 0.89 12 0.13 137.00 1753.00 1863 20240402 -16.16 1061 20240805 47.22 1690 -7.57 20250203 1391 12.29 20250123 1863 -16.16 20240402 1061 47.22 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
5 20250318 130610 57 100.00 KOSDAQ IT 서비스 N N N N N 1560 -18 5 -1.14 51728183 33125 37.51 1578 1589 1550 2050 1105 1578 1561.61 2.92 0 -3248 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 425 11.39 0.89 12 0.12 137.00 1753.00 1863 20240402 -16.26 1061 20240805 47.03 1690 -7.69 20250203 1391 12.15 20250123 1863 -16.26 20240402 1061 47.03 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
6 20250318 120610 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 -19 5 -1.20 47455699 30386 34.40 1578 1589 1550 2050 1105 1578 1561.76 2.92 0 -1917 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 425 11.38 0.89 12 0.11 137.00 1753.00 1863 20240402 -16.32 1061 20240805 46.94 1690 -7.75 20250203 1391 12.08 20250123 1863 -16.32 20240402 1061 46.94 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
7 20250318 110609 57 100.00 KOSDAQ IT 서비스 N N N N N 1562 -16 5 -1.01 30373610 19389 21.95 1578 1589 1556 2050 1105 1578 1566.54 2.92 0 -2136 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 426 11.40 0.89 12 0.07 137.00 1753.00 1863 20240402 -16.16 1061 20240805 47.22 1690 -7.57 20250203 1391 12.29 20250123 1863 -16.16 20240402 1061 47.22 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
8 20250318 100611 57 100.00 KOSDAQ IT 서비스 N N N N N 1565 -13 5 -0.82 16400926 10435 11.82 1578 1589 1561 2050 1105 1578 1571.72 2.92 0 -1713 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 427 11.42 0.89 12 0.04 137.00 1753.00 1863 20240402 -16.00 1061 20240805 47.50 1690 -7.40 20250203 1391 12.51 20250123 1863 -16.00 20240402 1061 47.50 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
9 20250318 090612 57 100.00 KOSDAQ IT 서비스 N N N N N 1572 -6 5 -0.38 8198912 5195 5.88 1578 1589 1572 2050 1105 1578 1578.23 2.92 0 -466 1615 1596 1568 1549 1521 1606 1559 136 472 500 1100 1 1 27275020 429 11.47 0.90 12 0.02 137.00 1753.00 1863 20240402 -15.62 1061 20240805 48.16 1690 -6.98 20250203 1391 13.01 20250123 1863 -15.62 20240402 1061 48.16 20240805 2.61 N 065440 500 136 억 795682 N N 0 N 00 N
10 20250317 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 1578 13 2 0.83 138375125 88319 153.00 1565 1587 1540 2030 1096 1565 1566.76 2.88 0 14479 1594 1579 1554 1539 1514 1587 1547 136 465 500 1090 1 1 27275020 430 11.52 0.90 12 0.32 137.00 1753.00 1863 20240402 -15.30 1061 20240805 48.73 1690 -6.63 20250203 1391 13.44 20250123 1863 -15.30 20240402 1061 48.73 20240805 2.61 N 065440 500 136 억 784785 N N 0 N 00 N
11 20250317 150608 57 100.00 KOSDAQ IT 서비스 N N N N N 1578 13 2 0.83 121997731 77961 135.06 1565 1580 1540 2030 1096 1565 1564.86 2.88 0 10244 1594 1579 1554 1539 1514 1587 1547 136 465 500 1090 1 1 27275020 430 11.52 0.90 12 0.29 137.00 1753.00 1863 20240402 -15.30 1061 20240805 48.73 1690 -6.63 20250203 1391 13.44 20250123 1863 -15.30 20240402 1061 48.73 20240805 2.61 N 065440 500 136 억 784785 N N 0 N 00 N
12 20250317 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 1564 -1 5 -0.06 90379223 57837 100.19 1565 1580 1540 2030 1096 1565 1562.65 2.88 0 45 1594 1579 1554 1539 1514 1587 1547 136 465 500 1090 1 1 27275020 427 11.42 0.89 12 0.21 137.00 1753.00 1863 20240402 -16.05 1061 20240805 47.41 1690 -7.46 20250203 1391 12.44 20250123 1863 -16.05 20240402 1061 47.41 20240805 2.61 N 065440 500 136 억 784785 N N 0 N 00 N