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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,-28,5,-1.84,146854780,98044,113.12,1524,1529,1475,1974,1064,1519,1497.85,2.88,0,1011,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,407,10.88,0.85,12,0.36,137.00,1753.00,1863,20240402,-19.97,1061,20240805,40.53,1690,-11.78,20250203,1391,7.19,20250123,1863,-19.97,20240402,1061,40.53,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,-23,5,-1.51,140611428,93859,108.29,1524,1529,1475,1974,1064,1519,1498.11,2.88,0,1317,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,408,10.92,0.85,12,0.34,137.00,1753.00,1863,20240402,-19.70,1061,20240805,41.00,1690,-11.48,20250203,1391,7.55,20250123,1863,-19.70,20240402,1061,41.00,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1493,-26,5,-1.71,118368045,78953,91.10,1524,1529,1475,1974,1064,1519,1499.22,2.88,0,560,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,407,10.90,0.85,12,0.29,137.00,1753.00,1863,20240402,-19.86,1061,20240805,40.72,1690,-11.66,20250203,1391,7.33,20250123,1863,-19.86,20240402,1061,40.72,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,130614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1514,-5,5,-0.33,115861839,77287,89.17,1524,1529,1475,1974,1064,1519,1499.11,2.88,0,796,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,413,11.05,0.86,12,0.28,137.00,1753.00,1863,20240402,-18.73,1061,20240805,42.70,1690,-10.41,20250203,1391,8.84,20250123,1863,-18.73,20240402,1061,42.70,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,120615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1511,-8,5,-0.53,92975078,62006,71.54,1524,1529,1475,1974,1064,1519,1499.45,2.88,0,15,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,412,11.03,0.86,12,0.23,137.00,1753.00,1863,20240402,-18.89,1061,20240805,42.41,1690,-10.59,20250203,1391,8.63,20250123,1863,-18.89,20240402,1061,42.41,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-20,5,-1.32,88539705,59064,68.15,1524,1529,1475,1974,1064,1519,1499.05,2.88,0,1758,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,409,10.94,0.86,12,0.22,137.00,1753.00,1863,20240402,-19.54,1061,20240805,41.28,1690,-11.30,20250203,1391,7.76,20250123,1863,-19.54,20240402,1061,41.28,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,100615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1504,-15,5,-0.99,48746130,32313,37.28,1524,1529,1497,1974,1064,1519,1508.56,2.88,0,-8949,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,410,10.98,0.86,12,0.12,137.00,1753.00,1863,20240402,-19.27,1061,20240805,41.75,1690,-11.01,20250203,1391,8.12,20250123,1863,-19.27,20240402,1061,41.75,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250321,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1529,10,2,0.66,6745896,4431,5.11,1524,1529,1518,1974,1064,1519,1522.43,2.88,0,-157,1559,1538,1524,1503,1489,1532,1497,136,455,500,1060,1,1,27275020,417,11.16,0.87,12,0.02,137.00,1753.00,1863,20240402,-17.93,1061,20240805,44.11,1690,-9.53,20250203,1391,9.92,20250123,1863,-17.93,20240402,1061,44.11,20240805,2.57,N,065440,500,136 억,,785483,N,N,0,N,00,N
20250320,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1519,-21,5,-1.36,131922608,86666,142.62,1540,1545,1510,2000,1078,1540,1522.20,2.89,0,-2282,1564,1551,1545,1532,1526,1549,1530,136,460,500,1070,1,1,27275020,414,11.09,0.87,12,0.32,137.00,1753.00,1863,20240402,-18.46,1061,20240805,43.17,1690,-10.12,20250203,1391,9.20,20250123,1863,-18.46,20240402,1061,43.17,20240805,2.59,N,065440,500,136 억,,788592,N,N,0,N,00,N
20250320,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1521,-19,5,-1.23,126121476,82846,136.33,1540,1545,1510,2000,1078,1540,1522.36,2.89,0,-1169,1564,1551,1545,1532,1526,1549,1530,136,460,500,1070,1,1,27275020,415,11.10,0.87,12,0.30,137.00,1753.00,1863,20240402,-18.36,1061,20240805,43.36,1690,-10.00,20250203,1391,9.35,20250123,1863,-18.36,20240402,1061,43.36,20240805,2.59,N,065440,500,136 억,,788592,N,N,0,N,00,N
20250320,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1512,-28,5,-1.82,115588608,75908,124.91,1540,1545,1510,2000,1078,1540,1522.75,2.89,0,839,1564,1551,1545,1532,1526,1549,1530,136,460,500,1070,1,1,27275020,412,11.04,0.86,12,0.28,137.00,1753.00,1863,20240402,-18.84,1061,20240805,42.51,1690,-10.53,20250203,1391,8.70,20250123,1863,-18.84,20240402,1061,42.51,20240805,2.59,N,065440,500,136 억,,788592,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 20250321 160630 57 100.00 KOSDAQ IT 서비스 N N N N N 1491 -28 5 -1.84 146854780 98044 113.12 1524 1529 1475 1974 1064 1519 1497.85 2.88 0 1011 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 407 10.88 0.85 12 0.36 137.00 1753.00 1863 20240402 -19.97 1061 20240805 40.53 1690 -11.78 20250203 1391 7.19 20250123 1863 -19.97 20240402 1061 40.53 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
3 20250321 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 1496 -23 5 -1.51 140611428 93859 108.29 1524 1529 1475 1974 1064 1519 1498.11 2.88 0 1317 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 408 10.92 0.85 12 0.34 137.00 1753.00 1863 20240402 -19.70 1061 20240805 41.00 1690 -11.48 20250203 1391 7.55 20250123 1863 -19.70 20240402 1061 41.00 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
4 20250321 140614 57 100.00 KOSDAQ IT 서비스 N N N N N 1493 -26 5 -1.71 118368045 78953 91.10 1524 1529 1475 1974 1064 1519 1499.22 2.88 0 560 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 407 10.90 0.85 12 0.29 137.00 1753.00 1863 20240402 -19.86 1061 20240805 40.72 1690 -11.66 20250203 1391 7.33 20250123 1863 -19.86 20240402 1061 40.72 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
5 20250321 130614 57 100.00 KOSDAQ IT 서비스 N N N N N 1514 -5 5 -0.33 115861839 77287 89.17 1524 1529 1475 1974 1064 1519 1499.11 2.88 0 796 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 413 11.05 0.86 12 0.28 137.00 1753.00 1863 20240402 -18.73 1061 20240805 42.70 1690 -10.41 20250203 1391 8.84 20250123 1863 -18.73 20240402 1061 42.70 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
6 20250321 120615 57 100.00 KOSDAQ IT 서비스 N N N N N 1511 -8 5 -0.53 92975078 62006 71.54 1524 1529 1475 1974 1064 1519 1499.45 2.88 0 15 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 412 11.03 0.86 12 0.23 137.00 1753.00 1863 20240402 -18.89 1061 20240805 42.41 1690 -10.59 20250203 1391 8.63 20250123 1863 -18.89 20240402 1061 42.41 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
7 20250321 110615 57 100.00 KOSDAQ IT 서비스 N N N N N 1499 -20 5 -1.32 88539705 59064 68.15 1524 1529 1475 1974 1064 1519 1499.05 2.88 0 1758 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 409 10.94 0.86 12 0.22 137.00 1753.00 1863 20240402 -19.54 1061 20240805 41.28 1690 -11.30 20250203 1391 7.76 20250123 1863 -19.54 20240402 1061 41.28 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
8 20250321 100615 57 100.00 KOSDAQ IT 서비스 N N N N N 1504 -15 5 -0.99 48746130 32313 37.28 1524 1529 1497 1974 1064 1519 1508.56 2.88 0 -8949 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 410 10.98 0.86 12 0.12 137.00 1753.00 1863 20240402 -19.27 1061 20240805 41.75 1690 -11.01 20250203 1391 8.12 20250123 1863 -19.27 20240402 1061 41.75 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
9 20250321 090618 57 100.00 KOSDAQ IT 서비스 N N N N N 1529 10 2 0.66 6745896 4431 5.11 1524 1529 1518 1974 1064 1519 1522.43 2.88 0 -157 1559 1538 1524 1503 1489 1532 1497 136 455 500 1060 1 1 27275020 417 11.16 0.87 12 0.02 137.00 1753.00 1863 20240402 -17.93 1061 20240805 44.11 1690 -9.53 20250203 1391 9.92 20250123 1863 -17.93 20240402 1061 44.11 20240805 2.57 N 065440 500 136 억 785483 N N 0 N 00 N
10 20250320 160908 57 100.00 KOSDAQ IT 서비스 N N N N N 1519 -21 5 -1.36 131922608 86666 142.62 1540 1545 1510 2000 1078 1540 1522.20 2.89 0 -2282 1564 1551 1545 1532 1526 1549 1530 136 460 500 1070 1 1 27275020 414 11.09 0.87 12 0.32 137.00 1753.00 1863 20240402 -18.46 1061 20240805 43.17 1690 -10.12 20250203 1391 9.20 20250123 1863 -18.46 20240402 1061 43.17 20240805 2.59 N 065440 500 136 억 788592 N N 0 N 00 N
11 20250320 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 1521 -19 5 -1.23 126121476 82846 136.33 1540 1545 1510 2000 1078 1540 1522.36 2.89 0 -1169 1564 1551 1545 1532 1526 1549 1530 136 460 500 1070 1 1 27275020 415 11.10 0.87 12 0.30 137.00 1753.00 1863 20240402 -18.36 1061 20240805 43.36 1690 -10.00 20250203 1391 9.35 20250123 1863 -18.36 20240402 1061 43.36 20240805 2.59 N 065440 500 136 억 788592 N N 0 N 00 N
12 20250320 140616 57 100.00 KOSDAQ IT 서비스 N N N N N 1512 -28 5 -1.82 115588608 75908 124.91 1540 1545 1510 2000 1078 1540 1522.75 2.89 0 839 1564 1551 1545 1532 1526 1549 1530 136 460 500 1070 1 1 27275020 412 11.04 0.86 12 0.28 137.00 1753.00 1863 20240402 -18.84 1061 20240805 42.51 1690 -10.53 20250203 1391 8.70 20250123 1863 -18.84 20240402 1061 42.51 20240805 2.59 N 065440 500 136 억 788592 N N 0 N 00 N