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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,-40,5,-2.53,190579267,122507,134.32,1589,1589,1538,2050,1106,1579,1555.66,2.77,0,-13579,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,420,11.23,0.88,12,0.45,137.00,1753.00,1945,20240222,-20.87,1061,20240805,45.05,1690,-8.93,20250203,1391,10.64,20250123,1863,-17.39,20240402,1061,45.05,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,-36,5,-2.28,178670952,114772,125.84,1589,1589,1540,2050,1106,1579,1556.75,2.77,0,-15994,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,421,11.26,0.88,12,0.42,137.00,1753.00,1945,20240222,-20.67,1061,20240805,45.43,1690,-8.70,20250203,1391,10.93,20250123,1863,-17.18,20240402,1061,45.43,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,-28,5,-1.77,147727047,94767,103.90,1589,1589,1540,2050,1106,1579,1558.84,2.77,0,-8969,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,423,11.32,0.88,12,0.35,137.00,1753.00,1945,20240222,-20.26,1061,20240805,46.18,1690,-8.22,20250203,1391,11.50,20250123,1863,-16.75,20240402,1061,46.18,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,-24,5,-1.52,119282083,76459,83.83,1589,1589,1540,2050,1106,1579,1560.08,2.77,0,-8100,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,424,11.35,0.89,12,0.28,137.00,1753.00,1945,20240222,-20.05,1061,20240805,46.56,1690,-7.99,20250203,1391,11.79,20250123,1863,-16.53,20240402,1061,46.56,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,-21,5,-1.33,102823145,65876,72.23,1589,1589,1540,2050,1106,1579,1560.86,2.77,0,-8283,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,425,11.37,0.89,12,0.24,137.00,1753.00,1945,20240222,-19.90,1061,20240805,46.84,1690,-7.81,20250203,1391,12.01,20250123,1863,-16.37,20240402,1061,46.84,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,110547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,-11,5,-0.70,95707822,61319,67.23,1589,1589,1540,2050,1106,1579,1560.82,2.77,0,-7477,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,428,11.45,0.89,12,0.22,137.00,1753.00,1945,20240222,-19.38,1061,20240805,47.79,1690,-7.22,20250203,1391,12.72,20250123,1863,-15.83,20240402,1061,47.79,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,100549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,-24,5,-1.52,82326080,52719,57.80,1589,1589,1540,2050,1106,1579,1561.60,2.77,0,-7438,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,424,11.35,0.89,12,0.19,137.00,1753.00,1945,20240222,-20.05,1061,20240805,46.56,1690,-7.99,20250203,1391,11.79,20250123,1863,-16.53,20240402,1061,46.56,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250306,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1573,-6,5,-0.38,14070491,8890,9.75,1589,1589,1573,2050,1106,1579,1582.73,2.77,0,-3804,1604,1591,1572,1559,1540,1598,1566,136,471,500,1100,1,1,27275020,429,11.48,0.90,12,0.03,137.00,1753.00,1945,20240222,-19.13,1061,20240805,48.26,1690,-6.92,20250203,1391,13.08,20250123,1863,-15.57,20240402,1061,48.26,20240805,2.69,N,065440,500,136 억,,756722,N,N,0,N,00,N
20250305,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,10,2,0.64,141990907,90397,29.66,1553,1585,1553,2035,1099,1569,1570.74,2.74,0,8178,1649,1608,1554,1513,1459,1629,1534,136,466,500,1090,1,1,27275020,431,11.53,0.90,12,0.33,137.00,1753.00,1972,20240221,-19.93,1061,20240805,48.82,1690,-6.57,20250203,1391,13.52,20250123,1863,-15.24,20240402,1061,48.82,20240805,2.72,N,065440,500,136 억,,748502,N,N,0,N,00,N
20250305,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1572,3,2,0.19,133916286,85272,27.98,1553,1585,1553,2035,1099,1569,1570.46,2.74,0,8360,1649,1608,1554,1513,1459,1629,1534,136,466,500,1090,1,1,27275020,429,11.47,0.90,12,0.31,137.00,1753.00,1972,20240221,-20.28,1061,20240805,48.16,1690,-6.98,20250203,1391,13.01,20250123,1863,-15.62,20240402,1061,48.16,20240805,2.72,N,065440,500,136 억,,748502,N,N,0,N,00,N
20250305,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,1,2,0.06,119462266,76063,24.96,1553,1585,1553,2035,1099,1569,1570.57,2.74,0,1516,1649,1608,1554,1513,1459,1629,1534,136,466,500,1090,1,1,27275020,428,11.46,0.90,12,0.28,137.00,1753.00,1972,20240221,-20.39,1061,20240805,47.97,1690,-7.10,20250203,1391,12.87,20250123,1863,-15.73,20240402,1061,47.97,20240805,2.72,N,065440,500,136 억,,748502,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 20250306 160550 57 100.00 KOSDAQ IT 서비스 N N N N N 1539 -40 5 -2.53 190579267 122507 134.32 1589 1589 1538 2050 1106 1579 1555.66 2.77 0 -13579 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 420 11.23 0.88 12 0.45 137.00 1753.00 1945 20240222 -20.87 1061 20240805 45.05 1690 -8.93 20250203 1391 10.64 20250123 1863 -17.39 20240402 1061 45.05 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
3 20250306 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 1543 -36 5 -2.28 178670952 114772 125.84 1589 1589 1540 2050 1106 1579 1556.75 2.77 0 -15994 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 421 11.26 0.88 12 0.42 137.00 1753.00 1945 20240222 -20.67 1061 20240805 45.43 1690 -8.70 20250203 1391 10.93 20250123 1863 -17.18 20240402 1061 45.43 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
4 20250306 140549 57 100.00 KOSDAQ IT 서비스 N N N N N 1551 -28 5 -1.77 147727047 94767 103.90 1589 1589 1540 2050 1106 1579 1558.84 2.77 0 -8969 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 423 11.32 0.88 12 0.35 137.00 1753.00 1945 20240222 -20.26 1061 20240805 46.18 1690 -8.22 20250203 1391 11.50 20250123 1863 -16.75 20240402 1061 46.18 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
5 20250306 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 -24 5 -1.52 119282083 76459 83.83 1589 1589 1540 2050 1106 1579 1560.08 2.77 0 -8100 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 424 11.35 0.89 12 0.28 137.00 1753.00 1945 20240222 -20.05 1061 20240805 46.56 1690 -7.99 20250203 1391 11.79 20250123 1863 -16.53 20240402 1061 46.56 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
6 20250306 120549 57 100.00 KOSDAQ IT 서비스 N N N N N 1558 -21 5 -1.33 102823145 65876 72.23 1589 1589 1540 2050 1106 1579 1560.86 2.77 0 -8283 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 425 11.37 0.89 12 0.24 137.00 1753.00 1945 20240222 -19.90 1061 20240805 46.84 1690 -7.81 20250203 1391 12.01 20250123 1863 -16.37 20240402 1061 46.84 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
7 20250306 110547 57 100.00 KOSDAQ IT 서비스 N N N N N 1568 -11 5 -0.70 95707822 61319 67.23 1589 1589 1540 2050 1106 1579 1560.82 2.77 0 -7477 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 428 11.45 0.89 12 0.22 137.00 1753.00 1945 20240222 -19.38 1061 20240805 47.79 1690 -7.22 20250203 1391 12.72 20250123 1863 -15.83 20240402 1061 47.79 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
8 20250306 100549 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 -24 5 -1.52 82326080 52719 57.80 1589 1589 1540 2050 1106 1579 1561.60 2.77 0 -7438 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 424 11.35 0.89 12 0.19 137.00 1753.00 1945 20240222 -20.05 1061 20240805 46.56 1690 -7.99 20250203 1391 11.79 20250123 1863 -16.53 20240402 1061 46.56 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
9 20250306 090552 57 100.00 KOSDAQ IT 서비스 N N N N N 1573 -6 5 -0.38 14070491 8890 9.75 1589 1589 1573 2050 1106 1579 1582.73 2.77 0 -3804 1604 1591 1572 1559 1540 1598 1566 136 471 500 1100 1 1 27275020 429 11.48 0.90 12 0.03 137.00 1753.00 1945 20240222 -19.13 1061 20240805 48.26 1690 -6.92 20250203 1391 13.08 20250123 1863 -15.57 20240402 1061 48.26 20240805 2.69 N 065440 500 136 억 756722 N N 0 N 00 N
10 20250305 160544 57 100.00 KOSDAQ IT 서비스 N N N N N 1579 10 2 0.64 141990907 90397 29.66 1553 1585 1553 2035 1099 1569 1570.74 2.74 0 8178 1649 1608 1554 1513 1459 1629 1534 136 466 500 1090 1 1 27275020 431 11.53 0.90 12 0.33 137.00 1753.00 1972 20240221 -19.93 1061 20240805 48.82 1690 -6.57 20250203 1391 13.52 20250123 1863 -15.24 20240402 1061 48.82 20240805 2.72 N 065440 500 136 억 748502 N N 0 N 00 N
11 20250305 150546 57 100.00 KOSDAQ IT 서비스 N N N N N 1572 3 2 0.19 133916286 85272 27.98 1553 1585 1553 2035 1099 1569 1570.46 2.74 0 8360 1649 1608 1554 1513 1459 1629 1534 136 466 500 1090 1 1 27275020 429 11.47 0.90 12 0.31 137.00 1753.00 1972 20240221 -20.28 1061 20240805 48.16 1690 -6.98 20250203 1391 13.01 20250123 1863 -15.62 20240402 1061 48.16 20240805 2.72 N 065440 500 136 억 748502 N N 0 N 00 N
12 20250305 140544 57 100.00 KOSDAQ IT 서비스 N N N N N 1570 1 2 0.06 119462266 76063 24.96 1553 1585 1553 2035 1099 1569 1570.57 2.74 0 1516 1649 1608 1554 1513 1459 1629 1534 136 466 500 1090 1 1 27275020 428 11.46 0.90 12 0.28 137.00 1753.00 1972 20240221 -20.39 1061 20240805 47.97 1690 -7.10 20250203 1391 12.87 20250123 1863 -15.73 20240402 1061 47.97 20240805 2.72 N 065440 500 136 억 748502 N N 0 N 00 N