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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,-17,5,-1.08,158522583,100358,64.21,1587,1598,1560,2050,1104,1577,1579.97,2.87,0,-18554,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,425,11.39,0.89,12,0.37,137.00,1753.00,1880,20240229,-17.02,1061,20240805,47.03,1690,-7.69,20250203,1391,12.15,20250123,1863,-16.26,20240402,1061,47.03,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-12,5,-0.76,144179965,91166,58.33,1587,1598,1563,2050,1104,1577,1581.51,2.87,0,-18105,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,427,11.42,0.89,12,0.33,137.00,1753.00,1880,20240229,-16.76,1061,20240805,47.50,1690,-7.40,20250203,1391,12.51,20250123,1863,-16.00,20240402,1061,47.50,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,1,2,0.06,136238806,86110,55.09,1587,1598,1569,2050,1104,1577,1582.15,2.87,0,-16950,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,430,11.52,0.90,12,0.32,137.00,1753.00,1880,20240229,-16.06,1061,20240805,48.73,1690,-6.63,20250203,1391,13.44,20250123,1863,-15.30,20240402,1061,48.73,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,130603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,2,2,0.13,127651783,80670,51.61,1587,1598,1569,2050,1104,1577,1582.39,2.87,0,-14307,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,431,11.53,0.90,12,0.30,137.00,1753.00,1880,20240229,-16.01,1061,20240805,48.82,1690,-6.57,20250203,1391,13.52,20250123,1863,-15.24,20240402,1061,48.82,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1581,4,2,0.25,126477030,79926,51.13,1587,1598,1569,2050,1104,1577,1582.43,2.87,0,-13573,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,431,11.54,0.90,12,0.29,137.00,1753.00,1880,20240229,-15.90,1061,20240805,49.01,1690,-6.45,20250203,1391,13.66,20250123,1863,-15.14,20240402,1061,49.01,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,110602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,6,2,0.38,115820966,73165,46.81,1587,1598,1576,2050,1104,1577,1583.01,2.87,0,-11905,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,432,11.55,0.90,12,0.27,137.00,1753.00,1880,20240229,-15.80,1061,20240805,49.20,1690,-6.33,20250203,1391,13.80,20250123,1863,-15.03,20240402,1061,49.20,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,6,2,0.38,95868805,60537,38.73,1587,1598,1577,2050,1104,1577,1583.64,2.87,0,-11941,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,432,11.55,0.90,12,0.22,137.00,1753.00,1880,20240229,-15.80,1061,20240805,49.20,1690,-6.33,20250203,1391,13.80,20250123,1863,-15.03,20240402,1061,49.20,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
20250313,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1581,4,2,0.25,19909746,12546,8.03,1587,1598,1577,2050,1104,1577,1586.94,2.87,0,-1820,1633,1604,1570,1541,1507,1619,1556,136,473,500,1100,1,1,27275020,431,11.54,0.90,12,0.05,137.00,1753.00,1880,20240229,-15.90,1061,20240805,49.01,1690,-6.45,20250203,1391,13.66,20250123,1863,-15.14,20240402,1061,49.01,20240805,2.65,N,065440,500,136 억,,783760,N,N,0,N,00,N
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
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 20250313 160603 57 100.00 KOSDAQ IT 서비스 N N N N N 1560 -17 5 -1.08 158522583 100358 64.21 1587 1598 1560 2050 1104 1577 1579.97 2.87 0 -18554 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 425 11.39 0.89 12 0.37 137.00 1753.00 1880 20240229 -17.02 1061 20240805 47.03 1690 -7.69 20250203 1391 12.15 20250123 1863 -16.26 20240402 1061 47.03 20240805 2.65 N 065440 500 136 억 783760 N N 0 N 00 N
3 20250313 150604 57 100.00 KOSDAQ IT 서비스 N N N N N 1565 -12 5 -0.76 144179965 91166 58.33 1587 1598 1563 2050 1104 1577 1581.51 2.87 0 -18105 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 427 11.42 0.89 12 0.33 137.00 1753.00 1880 20240229 -16.76 1061 20240805 47.50 1690 -7.40 20250203 1391 12.51 20250123 1863 -16.00 20240402 1061 47.50 20240805 2.65 N 065440 500 136 억 783760 N N 0 N 00 N
4 20250313 140603 57 100.00 KOSDAQ IT 서비스 N N N N N 1578 1 2 0.06 136238806 86110 55.09 1587 1598 1569 2050 1104 1577 1582.15 2.87 0 -16950 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 430 11.52 0.90 12 0.32 137.00 1753.00 1880 20240229 -16.06 1061 20240805 48.73 1690 -6.63 20250203 1391 13.44 20250123 1863 -15.30 20240402 1061 48.73 20240805 2.65 N 065440 500 136 억 783760 N N 0 N 00 N
5 20250313 130603 57 100.00 KOSDAQ IT 서비스 N N N N N 1579 2 2 0.13 127651783 80670 51.61 1587 1598 1569 2050 1104 1577 1582.39 2.87 0 -14307 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 431 11.53 0.90 12 0.30 137.00 1753.00 1880 20240229 -16.01 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 783760 N N 0 N 00 N
6 20250313 120603 57 100.00 KOSDAQ IT 서비스 N N N N N 1581 4 2 0.25 126477030 79926 51.13 1587 1598 1569 2050 1104 1577 1582.43 2.87 0 -13573 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 431 11.54 0.90 12 0.29 137.00 1753.00 1880 20240229 -15.90 1061 20240805 49.01 1690 -6.45 20250203 1391 13.66 20250123 1863 -15.14 20240402 1061 49.01 20240805 2.65 N 065440 500 136 억 783760 N N 0 N 00 N
7 20250313 110602 57 100.00 KOSDAQ IT 서비스 N N N N N 1583 6 2 0.38 115820966 73165 46.81 1587 1598 1576 2050 1104 1577 1583.01 2.87 0 -11905 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 432 11.55 0.90 12 0.27 137.00 1753.00 1880 20240229 -15.80 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 783760 N N 0 N 00 N
8 20250313 100602 57 100.00 KOSDAQ IT 서비스 N N N N N 1583 6 2 0.38 95868805 60537 38.73 1587 1598 1577 2050 1104 1577 1583.64 2.87 0 -11941 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 432 11.55 0.90 12 0.22 137.00 1753.00 1880 20240229 -15.80 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 783760 N N 0 N 00 N
9 20250313 090604 57 100.00 KOSDAQ IT 서비스 N N N N N 1581 4 2 0.25 19909746 12546 8.03 1587 1598 1577 2050 1104 1577 1586.94 2.87 0 -1820 1633 1604 1570 1541 1507 1619 1556 136 473 500 1100 1 1 27275020 431 11.54 0.90 12 0.05 137.00 1753.00 1880 20240229 -15.90 1061 20240805 49.01 1690 -6.45 20250203 1391 13.66 20250123 1863 -15.14 20240402 1061 49.01 20240805 2.65 N 065440 500 136 억 783760 N N 0 N 00 N
10 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
11 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
12 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