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
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
20250306,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-50,5,-0.94,216631165,41020,88.26,5320,5400,5230,6920,3740,5330,5281.11,1.52,0,-5911,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,631,17.66,1.23,12,0.34,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,5150,2.52,20250121,10480,-49.62,20240514,4645,13.67,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-50,5,-0.94,206137925,39024,83.97,5320,5400,5240,6920,3740,5330,5282.34,1.52,0,-5448,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,631,17.66,1.23,12,0.33,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,5150,2.52,20250121,10480,-49.62,20240514,4645,13.67,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-80,5,-1.50,194210505,36753,79.08,5320,5400,5240,6920,3740,5330,5284.21,1.52,0,-3802,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,628,17.56,1.22,12,0.31,299.00,4297.00,10480,20240514,-49.90,4645,20241115,13.02,7040,-25.43,20250204,5150,1.94,20250121,10480,-49.90,20240514,4645,13.02,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,130546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-90,5,-1.69,178975470,33854,72.85,5320,5400,5240,6920,3740,5330,5286.69,1.52,0,-3274,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,626,17.53,1.22,12,0.28,299.00,4297.00,10480,20240514,-50.00,4645,20241115,12.81,7040,-25.57,20250204,5150,1.75,20250121,10480,-50.00,20240514,4645,12.81,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-30,5,-0.56,129277880,24396,52.49,5320,5400,5240,6920,3740,5330,5299.14,1.52,0,-3952,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,633,17.73,1.23,12,0.20,299.00,4297.00,10480,20240514,-49.43,4645,20241115,14.10,7040,-24.72,20250204,5150,2.91,20250121,10480,-49.43,20240514,4645,14.10,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,110543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-40,5,-0.75,109222650,20616,44.36,5320,5400,5240,6920,3740,5330,5297.96,1.52,0,-6520,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,632,17.69,1.23,12,0.17,299.00,4297.00,10480,20240514,-49.52,4645,20241115,13.89,7040,-24.86,20250204,5150,2.72,20250121,10480,-49.52,20240514,4645,13.89,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-30,5,-0.56,85264310,16075,34.59,5320,5400,5240,6920,3740,5330,5304.16,1.52,0,-6618,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,633,17.73,1.23,12,0.13,299.00,4297.00,10480,20240514,-49.43,4645,20241115,14.10,7040,-24.72,20250204,5150,2.91,20250121,10480,-49.43,20240514,4645,14.10,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250306,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,20,2,0.38,13264330,2483,5.34,5320,5400,5320,6920,3740,5330,5342.06,1.52,0,-1269,5443,5386,5323,5266,5203,5415,5295,62,1590,500,3300,10,1,11952500,639,17.89,1.25,12,0.02,299.00,4297.00,10480,20240514,-48.95,4645,20241115,15.18,7040,-24.01,20250204,5150,3.88,20250121,10480,-48.95,20240514,4645,15.18,20241115,6.99,N,064480,500,61 억,,181950,N,N,0,N,00,N
20250305,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,30,2,0.57,242496230,45509,84.83,5260,5380,5260,6890,3710,5300,5328.53,1.50,0,2786,5413,5356,5253,5196,5093,5385,5225,62,1590,500,3280,10,1,11952500,637,17.83,1.24,12,0.38,299.00,4297.00,10480,20240514,-49.14,4645,20241115,14.75,7040,-24.29,20250204,5150,3.50,20250121,10480,-49.14,20240514,4645,14.75,20241115,7.00,N,064480,500,61 억,,179843,N,N,0,N,00,N
20250305,150542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,30,2,0.57,212600260,39904,74.38,5260,5380,5260,6890,3710,5300,5327.79,1.50,0,2597,5413,5356,5253,5196,5093,5385,5225,62,1590,500,3280,10,1,11952500,637,17.83,1.24,12,0.33,299.00,4297.00,10480,20240514,-49.14,4645,20241115,14.75,7040,-24.29,20250204,5150,3.50,20250121,10480,-49.14,20240514,4645,14.75,20241115,7.00,N,064480,500,61 억,,179843,N,N,0,N,00,N
20250305,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-20,5,-0.38,176481290,33114,61.72,5260,5380,5260,6890,3710,5300,5329.51,1.50,0,-2482,5413,5356,5253,5196,5093,5385,5225,62,1590,500,3280,10,1,11952500,631,17.66,1.23,12,0.28,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,5150,2.52,20250121,10480,-49.62,20240514,4645,13.67,20241115,7.00,N,064480,500,61 억,,179843,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 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -50 5 -0.94 216631165 41020 88.26 5320 5400 5230 6920 3740 5330 5281.11 1.52 0 -5911 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 631 17.66 1.23 12 0.34 299.00 4297.00 10480 20240514 -49.62 4645 20241115 13.67 7040 -25.00 20250204 5150 2.52 20250121 10480 -49.62 20240514 4645 13.67 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
3 20250306 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -50 5 -0.94 206137925 39024 83.97 5320 5400 5240 6920 3740 5330 5282.34 1.52 0 -5448 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 631 17.66 1.23 12 0.33 299.00 4297.00 10480 20240514 -49.62 4645 20241115 13.67 7040 -25.00 20250204 5150 2.52 20250121 10480 -49.62 20240514 4645 13.67 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
4 20250306 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -80 5 -1.50 194210505 36753 79.08 5320 5400 5240 6920 3740 5330 5284.21 1.52 0 -3802 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 628 17.56 1.22 12 0.31 299.00 4297.00 10480 20240514 -49.90 4645 20241115 13.02 7040 -25.43 20250204 5150 1.94 20250121 10480 -49.90 20240514 4645 13.02 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
5 20250306 130546 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -90 5 -1.69 178975470 33854 72.85 5320 5400 5240 6920 3740 5330 5286.69 1.52 0 -3274 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 626 17.53 1.22 12 0.28 299.00 4297.00 10480 20240514 -50.00 4645 20241115 12.81 7040 -25.57 20250204 5150 1.75 20250121 10480 -50.00 20240514 4645 12.81 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
6 20250306 120545 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -30 5 -0.56 129277880 24396 52.49 5320 5400 5240 6920 3740 5330 5299.14 1.52 0 -3952 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 633 17.73 1.23 12 0.20 299.00 4297.00 10480 20240514 -49.43 4645 20241115 14.10 7040 -24.72 20250204 5150 2.91 20250121 10480 -49.43 20240514 4645 14.10 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
7 20250306 110543 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -40 5 -0.75 109222650 20616 44.36 5320 5400 5240 6920 3740 5330 5297.96 1.52 0 -6520 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 632 17.69 1.23 12 0.17 299.00 4297.00 10480 20240514 -49.52 4645 20241115 13.89 7040 -24.86 20250204 5150 2.72 20250121 10480 -49.52 20240514 4645 13.89 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
8 20250306 100545 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -30 5 -0.56 85264310 16075 34.59 5320 5400 5240 6920 3740 5330 5304.16 1.52 0 -6618 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 633 17.73 1.23 12 0.13 299.00 4297.00 10480 20240514 -49.43 4645 20241115 14.10 7040 -24.72 20250204 5150 2.91 20250121 10480 -49.43 20240514 4645 14.10 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
9 20250306 090548 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 20 2 0.38 13264330 2483 5.34 5320 5400 5320 6920 3740 5330 5342.06 1.52 0 -1269 5443 5386 5323 5266 5203 5415 5295 62 1590 500 3300 10 1 11952500 639 17.89 1.25 12 0.02 299.00 4297.00 10480 20240514 -48.95 4645 20241115 15.18 7040 -24.01 20250204 5150 3.88 20250121 10480 -48.95 20240514 4645 15.18 20241115 6.99 N 064480 500 61 억 181950 N N 0 N 00 N
10 20250305 160540 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 30 2 0.57 242496230 45509 84.83 5260 5380 5260 6890 3710 5300 5328.53 1.50 0 2786 5413 5356 5253 5196 5093 5385 5225 62 1590 500 3280 10 1 11952500 637 17.83 1.24 12 0.38 299.00 4297.00 10480 20240514 -49.14 4645 20241115 14.75 7040 -24.29 20250204 5150 3.50 20250121 10480 -49.14 20240514 4645 14.75 20241115 7.00 N 064480 500 61 억 179843 N N 0 N 00 N
11 20250305 150542 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 30 2 0.57 212600260 39904 74.38 5260 5380 5260 6890 3710 5300 5327.79 1.50 0 2597 5413 5356 5253 5196 5093 5385 5225 62 1590 500 3280 10 1 11952500 637 17.83 1.24 12 0.33 299.00 4297.00 10480 20240514 -49.14 4645 20241115 14.75 7040 -24.29 20250204 5150 3.50 20250121 10480 -49.14 20240514 4645 14.75 20241115 7.00 N 064480 500 61 억 179843 N N 0 N 00 N
12 20250305 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -20 5 -0.38 176481290 33114 61.72 5260 5380 5260 6890 3710 5300 5329.51 1.50 0 -2482 5413 5356 5253 5196 5093 5385 5225 62 1590 500 3280 10 1 11952500 631 17.66 1.23 12 0.28 299.00 4297.00 10480 20240514 -49.62 4645 20241115 13.67 7040 -25.00 20250204 5150 2.52 20250121 10480 -49.62 20240514 4645 13.67 20241115 7.00 N 064480 500 61 억 179843 N N 0 N 00 N