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
064480/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
20250312,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,100,2,1.95,272803800,52745,59.00,5090,5270,5090,6660,3600,5130,5172.08,1.74,0,6150,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,625,17.49,1.22,12,0.44,299.00,4297.00,10480,20240514,-50.10,4645,20241115,12.59,7040,-25.71,20250204,4985,4.91,20250311,10480,-50.10,20240514,4645,12.59,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,60,2,1.17,244332240,47266,52.87,5090,5270,5090,6660,3600,5130,5169.30,1.74,0,6116,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,620,17.36,1.21,12,0.40,299.00,4297.00,10480,20240514,-50.48,4645,20241115,11.73,7040,-26.28,20250204,4985,4.11,20250311,10480,-50.48,20240514,4645,11.73,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,100,2,1.95,208029940,40259,45.03,5090,5270,5090,6660,3600,5130,5167.29,1.74,0,3368,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,625,17.49,1.22,12,0.34,299.00,4297.00,10480,20240514,-50.10,4645,20241115,12.59,7040,-25.71,20250204,4985,4.91,20250311,10480,-50.10,20240514,4645,12.59,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,90,2,1.75,148581035,28736,32.14,5090,5270,5090,6660,3600,5130,5170.55,1.74,0,2855,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,624,17.46,1.21,12,0.24,299.00,4297.00,10480,20240514,-50.19,4645,20241115,12.38,7040,-25.85,20250204,4985,4.71,20250311,10480,-50.19,20240514,4645,12.38,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,120558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,70,2,1.36,103134385,20035,22.41,5090,5200,5090,6660,3600,5130,5147.71,1.74,0,3909,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,622,17.39,1.21,12,0.17,299.00,4297.00,10480,20240514,-50.38,4645,20241115,11.95,7040,-26.14,20250204,4985,4.31,20250311,10480,-50.38,20240514,4645,11.95,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,110553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,60,2,1.17,85320085,16595,18.56,5090,5190,5090,6660,3600,5130,5141.31,1.74,0,4088,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,620,17.36,1.21,12,0.14,299.00,4297.00,10480,20240514,-50.48,4645,20241115,11.73,7040,-26.28,20250204,4985,4.11,20250311,10480,-50.48,20240514,4645,11.73,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,100556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,30,2,0.58,61720945,12025,13.45,5090,5190,5090,6660,3600,5130,5132.72,1.74,0,3795,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,617,17.26,1.20,12,0.10,299.00,4297.00,10480,20240514,-50.76,4645,20241115,11.09,7040,-26.70,20250204,4985,3.51,20250311,10480,-50.76,20240514,4645,11.09,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250312,090558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-20,5,-0.39,16452860,3221,3.60,5090,5130,5090,6660,3600,5130,5108.00,1.74,0,-81,5226,5177,5081,5032,4936,5202,5057,62,1530,500,3180,10,1,11952500,611,17.09,1.19,12,0.03,299.00,4297.00,10480,20240514,-51.24,4645,20241115,10.01,7040,-27.41,20250204,4985,2.51,20250311,10480,-51.24,20240514,4645,10.01,20241115,6.88,N,064480,500,61 억,,208245,N,N,0,N,00,N
20250311,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-110,5,-2.10,451093905,89315,229.09,5020,5130,4985,6810,3670,5240,5050.36,1.46,0,14095,5340,5290,5215,5165,5090,5315,5190,62,1570,500,3240,10,1,11952500,613,17.16,1.19,12,0.75,299.00,4297.00,10480,20240514,-51.05,4645,20241115,10.44,7040,-27.13,20250204,4985,2.91,20250311,10480,-51.05,20240514,4645,10.44,20241115,6.91,N,064480,500,61 억,,174430,N,N,0,N,00,N
20250311,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-190,5,-3.63,430175265,85227,218.60,5020,5130,4985,6810,3670,5240,5047.41,1.46,0,14839,5340,5290,5215,5165,5090,5315,5190,62,1570,500,3240,10,1,11952500,604,16.89,1.18,12,0.71,299.00,4297.00,10480,20240514,-51.81,4645,20241115,8.72,7040,-28.27,20250204,4985,1.30,20250311,10480,-51.81,20240514,4645,8.72,20241115,6.91,N,064480,500,61 억,,174430,N,N,0,N,00,N
20250311,140554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-130,5,-2.48,361304345,71607,183.67,5020,5130,4985,6810,3670,5240,5045.66,1.46,0,14623,5340,5290,5215,5165,5090,5315,5190,62,1570,500,3240,10,1,11952500,611,17.09,1.19,12,0.60,299.00,4297.00,10480,20240514,-51.24,4645,20241115,10.01,7040,-27.41,20250204,4985,2.51,20250311,10480,-51.24,20240514,4645,10.01,20241115,6.91,N,064480,500,61 억,,174430,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 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 100 2 1.95 272803800 52745 59.00 5090 5270 5090 6660 3600 5130 5172.08 1.74 0 6150 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 625 17.49 1.22 12 0.44 299.00 4297.00 10480 20240514 -50.10 4645 20241115 12.59 7040 -25.71 20250204 4985 4.91 20250311 10480 -50.10 20240514 4645 12.59 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
3 20250312 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 60 2 1.17 244332240 47266 52.87 5090 5270 5090 6660 3600 5130 5169.30 1.74 0 6116 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 620 17.36 1.21 12 0.40 299.00 4297.00 10480 20240514 -50.48 4645 20241115 11.73 7040 -26.28 20250204 4985 4.11 20250311 10480 -50.48 20240514 4645 11.73 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
4 20250312 140556 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 100 2 1.95 208029940 40259 45.03 5090 5270 5090 6660 3600 5130 5167.29 1.74 0 3368 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 625 17.49 1.22 12 0.34 299.00 4297.00 10480 20240514 -50.10 4645 20241115 12.59 7040 -25.71 20250204 4985 4.91 20250311 10480 -50.10 20240514 4645 12.59 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
5 20250312 130556 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 90 2 1.75 148581035 28736 32.14 5090 5270 5090 6660 3600 5130 5170.55 1.74 0 2855 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 624 17.46 1.21 12 0.24 299.00 4297.00 10480 20240514 -50.19 4645 20241115 12.38 7040 -25.85 20250204 4985 4.71 20250311 10480 -50.19 20240514 4645 12.38 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
6 20250312 120558 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 70 2 1.36 103134385 20035 22.41 5090 5200 5090 6660 3600 5130 5147.71 1.74 0 3909 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 622 17.39 1.21 12 0.17 299.00 4297.00 10480 20240514 -50.38 4645 20241115 11.95 7040 -26.14 20250204 4985 4.31 20250311 10480 -50.38 20240514 4645 11.95 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
7 20250312 110553 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 60 2 1.17 85320085 16595 18.56 5090 5190 5090 6660 3600 5130 5141.31 1.74 0 4088 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 620 17.36 1.21 12 0.14 299.00 4297.00 10480 20240514 -50.48 4645 20241115 11.73 7040 -26.28 20250204 4985 4.11 20250311 10480 -50.48 20240514 4645 11.73 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
8 20250312 100556 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 30 2 0.58 61720945 12025 13.45 5090 5190 5090 6660 3600 5130 5132.72 1.74 0 3795 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 617 17.26 1.20 12 0.10 299.00 4297.00 10480 20240514 -50.76 4645 20241115 11.09 7040 -26.70 20250204 4985 3.51 20250311 10480 -50.76 20240514 4645 11.09 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
9 20250312 090558 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -20 5 -0.39 16452860 3221 3.60 5090 5130 5090 6660 3600 5130 5108.00 1.74 0 -81 5226 5177 5081 5032 4936 5202 5057 62 1530 500 3180 10 1 11952500 611 17.09 1.19 12 0.03 299.00 4297.00 10480 20240514 -51.24 4645 20241115 10.01 7040 -27.41 20250204 4985 2.51 20250311 10480 -51.24 20240514 4645 10.01 20241115 6.88 N 064480 500 61 억 208245 N N 0 N 00 N
10 20250311 160550 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -110 5 -2.10 451093905 89315 229.09 5020 5130 4985 6810 3670 5240 5050.36 1.46 0 14095 5340 5290 5215 5165 5090 5315 5190 62 1570 500 3240 10 1 11952500 613 17.16 1.19 12 0.75 299.00 4297.00 10480 20240514 -51.05 4645 20241115 10.44 7040 -27.13 20250204 4985 2.91 20250311 10480 -51.05 20240514 4645 10.44 20241115 6.91 N 064480 500 61 억 174430 N N 0 N 00 N
11 20250311 150554 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -190 5 -3.63 430175265 85227 218.60 5020 5130 4985 6810 3670 5240 5047.41 1.46 0 14839 5340 5290 5215 5165 5090 5315 5190 62 1570 500 3240 10 1 11952500 604 16.89 1.18 12 0.71 299.00 4297.00 10480 20240514 -51.81 4645 20241115 8.72 7040 -28.27 20250204 4985 1.30 20250311 10480 -51.81 20240514 4645 8.72 20241115 6.91 N 064480 500 61 억 174430 N N 0 N 00 N
12 20250311 140554 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -130 5 -2.48 361304345 71607 183.67 5020 5130 4985 6810 3670 5240 5045.66 1.46 0 14623 5340 5290 5215 5165 5090 5315 5190 62 1570 500 3240 10 1 11952500 611 17.09 1.19 12 0.60 299.00 4297.00 10480 20240514 -51.24 4645 20241115 10.01 7040 -27.41 20250204 4985 2.51 20250311 10480 -51.24 20240514 4645 10.01 20241115 6.91 N 064480 500 61 억 174430 N N 0 N 00 N