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
064850/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
20250306,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,30,2,0.42,164757760,23382,235.99,7070,7150,6990,9190,4950,7070,7045.79,6.68,0,4776,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,810,11.06,1.32,12,0.20,642.00,5362.00,38450,20240924,-81.53,5500,20240306,29.09,8130,-12.67,20250108,6680,6.29,20250212,38450,-81.53,20240924,5500,29.09,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-20,5,-0.28,129040820,18321,184.91,7070,7140,6990,9190,4950,7070,7043.33,6.68,0,4555,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,804,10.98,1.31,12,0.16,642.00,5362.00,38450,20240924,-81.66,5500,20240306,28.18,8130,-13.28,20250108,6680,5.54,20250212,38450,-81.66,20240924,5500,28.18,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-40,5,-0.57,79956030,11358,114.63,7070,7080,6990,9190,4950,7070,7039.62,6.68,0,3887,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,802,10.95,1.31,12,0.10,642.00,5362.00,38450,20240924,-81.72,5500,20240306,27.82,8130,-13.53,20250108,6680,5.24,20250212,38450,-81.72,20240924,5500,27.82,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-30,5,-0.42,75668600,10749,108.49,7070,7080,6990,9190,4950,7070,7039.59,6.68,0,3443,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,803,10.97,1.31,12,0.09,642.00,5362.00,38450,20240924,-81.69,5500,20240306,28.00,8130,-13.41,20250108,6680,5.39,20250212,38450,-81.69,20240924,5500,28.00,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,120547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-30,5,-0.42,74316920,10557,106.55,7070,7080,6990,9190,4950,7070,7039.59,6.68,0,3322,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,803,10.97,1.31,12,0.09,642.00,5362.00,38450,20240924,-81.69,5500,20240306,28.00,8130,-13.41,20250108,6680,5.39,20250212,38450,-81.69,20240924,5500,28.00,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,110544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-50,5,-0.71,52123590,7404,74.73,7070,7080,6990,9190,4950,7070,7039.92,6.68,0,1308,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,801,10.93,1.31,12,0.06,642.00,5362.00,38450,20240924,-81.74,5500,20240306,27.64,8130,-13.65,20250108,6680,5.09,20250212,38450,-81.74,20240924,5500,27.64,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,100546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-50,5,-0.71,41364420,5869,59.23,7070,7080,7010,9190,4950,7070,7047.95,6.68,0,1613,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,801,10.93,1.31,12,0.05,642.00,5362.00,38450,20240924,-81.74,5500,20240306,27.64,8130,-13.65,20250108,6680,5.09,20250212,38450,-81.74,20240924,5500,27.64,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250306,090550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-20,5,-0.28,4741560,672,6.78,7070,7080,7050,9190,4950,7070,7055.89,6.68,0,-57,7183,7126,7013,6956,6843,7155,6985,61,2120,500,4240,10,1,11410332,804,10.98,1.31,12,0.01,642.00,5362.00,38450,20240924,-81.66,5500,20240306,28.18,8130,-13.28,20250108,6680,5.54,20250212,38450,-81.66,20240924,5500,28.18,20240306,0.88,N,064850,500,60 억,,761954,N,N,0,N,00,N
20250305,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,80,2,1.14,69246640,9888,30.66,6990,7070,6900,9080,4900,6990,7003.10,6.65,0,3556,7376,7182,6996,6802,6616,7090,6710,61,2090,500,4190,10,1,11410332,807,11.01,1.32,12,0.09,642.00,5362.00,38450,20240924,-81.61,5500,20240306,28.55,8130,-13.04,20250108,6680,5.84,20250212,38450,-81.61,20240924,5500,28.55,20240306,0.85,N,064850,500,60 억,,758371,N,N,0,N,00,N
20250305,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,10,2,0.14,50509710,7220,22.39,6990,7050,6900,9080,4900,6990,6995.80,6.65,0,2820,7376,7182,6996,6802,6616,7090,6710,61,2090,500,4190,10,1,11410332,799,10.90,1.31,12,0.06,642.00,5362.00,38450,20240924,-81.79,5500,20240306,27.27,8130,-13.90,20250108,6680,4.79,20250212,38450,-81.79,20240924,5500,27.27,20240306,0.85,N,064850,500,60 억,,758371,N,N,0,N,00,N
20250305,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,40,2,0.57,49354680,7055,21.88,6990,7050,6900,9080,4900,6990,6995.70,6.65,0,2779,7376,7182,6996,6802,6616,7090,6710,61,2090,500,4190,10,1,11410332,802,10.95,1.31,12,0.06,642.00,5362.00,38450,20240924,-81.72,5500,20240306,27.82,8130,-13.53,20250108,6680,5.24,20250212,38450,-81.72,20240924,5500,27.82,20240306,0.85,N,064850,500,60 억,,758371,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 160548 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 30 2 0.42 164757760 23382 235.99 7070 7150 6990 9190 4950 7070 7045.79 6.68 0 4776 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 810 11.06 1.32 12 0.20 642.00 5362.00 38450 20240924 -81.53 5500 20240306 29.09 8130 -12.67 20250108 6680 6.29 20250212 38450 -81.53 20240924 5500 29.09 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
3 20250306 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -20 5 -0.28 129040820 18321 184.91 7070 7140 6990 9190 4950 7070 7043.33 6.68 0 4555 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 804 10.98 1.31 12 0.16 642.00 5362.00 38450 20240924 -81.66 5500 20240306 28.18 8130 -13.28 20250108 6680 5.54 20250212 38450 -81.66 20240924 5500 28.18 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
4 20250306 140546 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -40 5 -0.57 79956030 11358 114.63 7070 7080 6990 9190 4950 7070 7039.62 6.68 0 3887 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 802 10.95 1.31 12 0.10 642.00 5362.00 38450 20240924 -81.72 5500 20240306 27.82 8130 -13.53 20250108 6680 5.24 20250212 38450 -81.72 20240924 5500 27.82 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
5 20250306 130548 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -30 5 -0.42 75668600 10749 108.49 7070 7080 6990 9190 4950 7070 7039.59 6.68 0 3443 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 803 10.97 1.31 12 0.09 642.00 5362.00 38450 20240924 -81.69 5500 20240306 28.00 8130 -13.41 20250108 6680 5.39 20250212 38450 -81.69 20240924 5500 28.00 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
6 20250306 120547 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -30 5 -0.42 74316920 10557 106.55 7070 7080 6990 9190 4950 7070 7039.59 6.68 0 3322 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 803 10.97 1.31 12 0.09 642.00 5362.00 38450 20240924 -81.69 5500 20240306 28.00 8130 -13.41 20250108 6680 5.39 20250212 38450 -81.69 20240924 5500 28.00 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
7 20250306 110544 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 -50 5 -0.71 52123590 7404 74.73 7070 7080 6990 9190 4950 7070 7039.92 6.68 0 1308 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 801 10.93 1.31 12 0.06 642.00 5362.00 38450 20240924 -81.74 5500 20240306 27.64 8130 -13.65 20250108 6680 5.09 20250212 38450 -81.74 20240924 5500 27.64 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
8 20250306 100546 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 -50 5 -0.71 41364420 5869 59.23 7070 7080 7010 9190 4950 7070 7047.95 6.68 0 1613 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 801 10.93 1.31 12 0.05 642.00 5362.00 38450 20240924 -81.74 5500 20240306 27.64 8130 -13.65 20250108 6680 5.09 20250212 38450 -81.74 20240924 5500 27.64 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
9 20250306 090550 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -20 5 -0.28 4741560 672 6.78 7070 7080 7050 9190 4950 7070 7055.89 6.68 0 -57 7183 7126 7013 6956 6843 7155 6985 61 2120 500 4240 10 1 11410332 804 10.98 1.31 12 0.01 642.00 5362.00 38450 20240924 -81.66 5500 20240306 28.18 8130 -13.28 20250108 6680 5.54 20250212 38450 -81.66 20240924 5500 28.18 20240306 0.88 N 064850 500 60 억 761954 N N 0 N 00 N
10 20250305 160542 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 80 2 1.14 69246640 9888 30.66 6990 7070 6900 9080 4900 6990 7003.10 6.65 0 3556 7376 7182 6996 6802 6616 7090 6710 61 2090 500 4190 10 1 11410332 807 11.01 1.32 12 0.09 642.00 5362.00 38450 20240924 -81.61 5500 20240306 28.55 8130 -13.04 20250108 6680 5.84 20250212 38450 -81.61 20240924 5500 28.55 20240306 0.85 N 064850 500 60 억 758371 N N 0 N 00 N
11 20250305 150543 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 10 2 0.14 50509710 7220 22.39 6990 7050 6900 9080 4900 6990 6995.80 6.65 0 2820 7376 7182 6996 6802 6616 7090 6710 61 2090 500 4190 10 1 11410332 799 10.90 1.31 12 0.06 642.00 5362.00 38450 20240924 -81.79 5500 20240306 27.27 8130 -13.90 20250108 6680 4.79 20250212 38450 -81.79 20240924 5500 27.27 20240306 0.85 N 064850 500 60 억 758371 N N 0 N 00 N
12 20250305 140542 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 40 2 0.57 49354680 7055 21.88 6990 7050 6900 9080 4900 6990 6995.70 6.65 0 2779 7376 7182 6996 6802 6616 7090 6710 61 2090 500 4190 10 1 11410332 802 10.95 1.31 12 0.06 642.00 5362.00 38450 20240924 -81.72 5500 20240306 27.82 8130 -13.53 20250108 6680 5.24 20250212 38450 -81.72 20240924 5500 27.82 20240306 0.85 N 064850 500 60 억 758371 N N 0 N 00 N