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
064260/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
20250306,160545,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2985,25,2,0.84,385607253,129750,46.89,2960,2995,2950,3845,2075,2960,2971.91,5.13,0,3395,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2058,-7.39,0.68,12,0.19,-404.00,4375.00,4820,20240610,-38.07,2555,20241209,16.83,3590,-16.85,20250123,2840,5.11,20250102,4820,-38.07,20240610,2555,16.83,20241209,4.35,N,064260,500,344 억,,3539098,N,N,1288,N,00,N
20250306,150544,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2980,20,2,0.68,324628543,109299,39.50,2960,2995,2950,3845,2075,2960,2970.10,5.13,0,-3159,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2055,-7.38,0.68,12,0.16,-404.00,4375.00,4820,20240610,-38.17,2555,20241209,16.63,3590,-16.99,20250123,2840,4.93,20250102,4820,-38.17,20240610,2555,16.63,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250306,140543,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2970,10,2,0.34,264195243,88970,32.15,2960,2995,2950,3845,2075,2960,2969.49,5.13,0,-3811,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2048,-7.35,0.68,12,0.13,-404.00,4375.00,4820,20240610,-38.38,2555,20241209,16.24,3590,-17.27,20250123,2840,4.58,20250102,4820,-38.38,20240610,2555,16.24,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250306,130545,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2965,5,2,0.17,220657116,74289,26.85,2960,2995,2950,3845,2075,2960,2970.25,5.13,0,-11903,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2044,-7.34,0.68,12,0.11,-404.00,4375.00,4820,20240610,-38.49,2555,20241209,16.05,3590,-17.41,20250123,2840,4.40,20250102,4820,-38.49,20240610,2555,16.05,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250306,120544,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2975,15,2,0.51,197389215,66435,24.01,2960,2995,2950,3845,2075,2960,2971.16,5.13,0,-12028,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2051,-7.36,0.68,12,0.10,-404.00,4375.00,4820,20240610,-38.28,2555,20241209,16.44,3590,-17.13,20250123,2840,4.75,20250102,4820,-38.28,20240610,2555,16.44,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250306,110542,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2965,5,2,0.17,172124075,57927,20.93,2960,2995,2950,3845,2075,2960,2971.40,5.13,0,-14691,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2044,-7.34,0.68,12,0.08,-404.00,4375.00,4820,20240610,-38.49,2555,20241209,16.05,3590,-17.41,20250123,2840,4.40,20250102,4820,-38.49,20240610,2555,16.05,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250306,100544,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2970,10,2,0.34,141523787,47614,17.21,2960,2995,2950,3845,2075,2960,2972.31,5.13,0,-14836,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2048,-7.35,0.68,12,0.07,-404.00,4375.00,4820,20240610,-38.38,2555,20241209,16.24,3590,-17.27,20250123,2840,4.58,20250102,4820,-38.38,20240610,2555,16.24,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250306,090547,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2985,25,2,0.84,37450750,12549,4.54,2960,2995,2960,3845,2075,2960,2984.36,5.13,0,2567,3026,2992,2946,2912,2866,3010,2930,345,885,500,2190,5,1,68949040,2058,-7.39,0.68,12,0.02,-404.00,4375.00,4820,20240610,-38.07,2555,20241209,16.83,3590,-16.85,20250123,2840,5.11,20250102,4820,-38.07,20240610,2555,16.83,20241209,4.35,N,064260,500,344 억,,3539098,N,N,6598,N,00,N
20250305,160539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2960,50,2,1.72,791872141,268872,102.89,2900,2980,2900,3780,2040,2910,2945.13,4.97,0,93433,3090,3000,2950,2860,2810,2975,2835,345,870,500,2150,5,1,68949040,2041,-7.33,0.68,12,0.39,-404.00,4375.00,4820,20240610,-38.59,2555,20241209,15.85,3590,-17.55,20250123,2840,4.23,20250102,4820,-38.59,20240610,2555,15.85,20241209,4.34,N,064260,500,344 억,,3426329,N,N,6598,N,00,N
20250305,150541,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2975,65,2,2.23,728234451,247413,94.68,2900,2980,2900,3780,2040,2910,2943.40,4.97,0,87648,3090,3000,2950,2860,2810,2975,2835,345,870,500,2150,5,1,68949040,2051,-7.36,0.68,12,0.36,-404.00,4375.00,4820,20240610,-38.28,2555,20241209,16.44,3590,-17.13,20250123,2840,4.75,20250102,4820,-38.28,20240610,2555,16.44,20241209,4.34,N,064260,500,344 억,,3426329,N,N,170,N,00,N
20250305,140539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2965,55,2,1.89,576297860,196182,75.07,2900,2970,2900,3780,2040,2910,2937.57,4.97,0,71325,3090,3000,2950,2860,2810,2975,2835,345,870,500,2150,5,1,68949040,2044,-7.34,0.68,12,0.28,-404.00,4375.00,4820,20240610,-38.49,2555,20241209,16.05,3590,-17.41,20250123,2840,4.40,20250102,4820,-38.49,20240610,2555,16.05,20241209,4.34,N,064260,500,344 억,,3426329,N,N,170,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 160545 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2985 25 2 0.84 385607253 129750 46.89 2960 2995 2950 3845 2075 2960 2971.91 5.13 0 3395 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2058 -7.39 0.68 12 0.19 -404.00 4375.00 4820 20240610 -38.07 2555 20241209 16.83 3590 -16.85 20250123 2840 5.11 20250102 4820 -38.07 20240610 2555 16.83 20241209 4.35 N 064260 500 344 억 3539098 N N 1288 N 00 N
3 20250306 150544 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2980 20 2 0.68 324628543 109299 39.50 2960 2995 2950 3845 2075 2960 2970.10 5.13 0 -3159 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2055 -7.38 0.68 12 0.16 -404.00 4375.00 4820 20240610 -38.17 2555 20241209 16.63 3590 -16.99 20250123 2840 4.93 20250102 4820 -38.17 20240610 2555 16.63 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
4 20250306 140543 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2970 10 2 0.34 264195243 88970 32.15 2960 2995 2950 3845 2075 2960 2969.49 5.13 0 -3811 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2048 -7.35 0.68 12 0.13 -404.00 4375.00 4820 20240610 -38.38 2555 20241209 16.24 3590 -17.27 20250123 2840 4.58 20250102 4820 -38.38 20240610 2555 16.24 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
5 20250306 130545 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2965 5 2 0.17 220657116 74289 26.85 2960 2995 2950 3845 2075 2960 2970.25 5.13 0 -11903 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2044 -7.34 0.68 12 0.11 -404.00 4375.00 4820 20240610 -38.49 2555 20241209 16.05 3590 -17.41 20250123 2840 4.40 20250102 4820 -38.49 20240610 2555 16.05 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
6 20250306 120544 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2975 15 2 0.51 197389215 66435 24.01 2960 2995 2950 3845 2075 2960 2971.16 5.13 0 -12028 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2051 -7.36 0.68 12 0.10 -404.00 4375.00 4820 20240610 -38.28 2555 20241209 16.44 3590 -17.13 20250123 2840 4.75 20250102 4820 -38.28 20240610 2555 16.44 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
7 20250306 110542 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2965 5 2 0.17 172124075 57927 20.93 2960 2995 2950 3845 2075 2960 2971.40 5.13 0 -14691 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2044 -7.34 0.68 12 0.08 -404.00 4375.00 4820 20240610 -38.49 2555 20241209 16.05 3590 -17.41 20250123 2840 4.40 20250102 4820 -38.49 20240610 2555 16.05 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
8 20250306 100544 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2970 10 2 0.34 141523787 47614 17.21 2960 2995 2950 3845 2075 2960 2972.31 5.13 0 -14836 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2048 -7.35 0.68 12 0.07 -404.00 4375.00 4820 20240610 -38.38 2555 20241209 16.24 3590 -17.27 20250123 2840 4.58 20250102 4820 -38.38 20240610 2555 16.24 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
9 20250306 090547 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2985 25 2 0.84 37450750 12549 4.54 2960 2995 2960 3845 2075 2960 2984.36 5.13 0 2567 3026 2992 2946 2912 2866 3010 2930 345 885 500 2190 5 1 68949040 2058 -7.39 0.68 12 0.02 -404.00 4375.00 4820 20240610 -38.07 2555 20241209 16.83 3590 -16.85 20250123 2840 5.11 20250102 4820 -38.07 20240610 2555 16.83 20241209 4.35 N 064260 500 344 억 3539098 N N 6598 N 00 N
10 20250305 160539 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2960 50 2 1.72 791872141 268872 102.89 2900 2980 2900 3780 2040 2910 2945.13 4.97 0 93433 3090 3000 2950 2860 2810 2975 2835 345 870 500 2150 5 1 68949040 2041 -7.33 0.68 12 0.39 -404.00 4375.00 4820 20240610 -38.59 2555 20241209 15.85 3590 -17.55 20250123 2840 4.23 20250102 4820 -38.59 20240610 2555 15.85 20241209 4.34 N 064260 500 344 억 3426329 N N 6598 N 00 N
11 20250305 150541 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2975 65 2 2.23 728234451 247413 94.68 2900 2980 2900 3780 2040 2910 2943.40 4.97 0 87648 3090 3000 2950 2860 2810 2975 2835 345 870 500 2150 5 1 68949040 2051 -7.36 0.68 12 0.36 -404.00 4375.00 4820 20240610 -38.28 2555 20241209 16.44 3590 -17.13 20250123 2840 4.75 20250102 4820 -38.28 20240610 2555 16.44 20241209 4.34 N 064260 500 344 억 3426329 N N 170 N 00 N
12 20250305 140539 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2965 55 2 1.89 576297860 196182 75.07 2900 2970 2900 3780 2040 2910 2937.57 4.97 0 71325 3090 3000 2950 2860 2810 2975 2835 345 870 500 2150 5 1 68949040 2044 -7.34 0.68 12 0.28 -404.00 4375.00 4820 20240610 -38.49 2555 20241209 16.05 3590 -17.41 20250123 2840 4.40 20250102 4820 -38.49 20240610 2555 16.05 20241209 4.34 N 064260 500 344 억 3426329 N N 170 N 00 N