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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-40,5,-0.76,814513140,153401,290.77,5330,5480,5190,6790,3670,5230,5309.71,1.80,0,-24095,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,620,17.36,1.21,12,1.28,299.00,4297.00,10480,20240514,-50.48,4645,20241115,11.73,7040,-26.28,20250204,4985,4.11,20250311,10480,-50.48,20240514,4645,11.73,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,30,2,0.57,781214410,146998,278.64,5330,5480,5215,6790,3670,5230,5314.46,1.80,0,-23509,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,629,17.59,1.22,12,1.23,299.00,4297.00,10480,20240514,-49.81,4645,20241115,13.24,7040,-25.28,20250204,4985,5.52,20250311,10480,-49.81,20240514,4645,13.24,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,50,2,0.96,683145550,128278,243.15,5330,5480,5220,6790,3670,5230,5325.51,1.80,0,-28263,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,631,17.66,1.23,12,1.07,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,4985,5.92,20250311,10480,-49.62,20240514,4645,13.67,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,70,2,1.34,657861390,123491,234.08,5330,5480,5220,6790,3670,5230,5327.20,1.80,0,-27008,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,633,17.73,1.23,12,1.03,299.00,4297.00,10480,20240514,-49.43,4645,20241115,14.10,7040,-24.72,20250204,4985,6.32,20250311,10480,-49.43,20240514,4645,14.10,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,120559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,110,2,2.10,569851700,107003,202.83,5330,5480,5220,6790,3670,5230,5325.57,1.80,0,-24817,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,638,17.86,1.24,12,0.90,299.00,4297.00,10480,20240514,-49.05,4645,20241115,14.96,7040,-24.15,20250204,4985,7.12,20250311,10480,-49.05,20240514,4645,14.96,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,110558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,100,2,1.91,482076475,90480,171.51,5330,5480,5220,6790,3670,5230,5327.99,1.80,0,-23843,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,637,17.83,1.24,12,0.76,299.00,4297.00,10480,20240514,-49.14,4645,20241115,14.75,7040,-24.29,20250204,4985,6.92,20250311,10480,-49.14,20240514,4645,14.75,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,100558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,80,2,1.53,143752330,27280,51.71,5330,5330,5220,6790,3670,5230,5269.51,1.80,0,-9243,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,635,17.76,1.24,12,0.23,299.00,4297.00,10480,20240514,-49.33,4645,20241115,14.32,7040,-24.57,20250204,4985,6.52,20250311,10480,-49.33,20240514,4645,14.32,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
20250313,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,50,2,0.96,28816990,5425,10.28,5330,5330,5280,6790,3670,5230,5311.89,1.80,0,-1612,5376,5302,5196,5122,5016,5340,5160,62,1560,500,3240,10,1,11952500,631,17.66,1.23,12,0.05,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,4985,5.92,20250311,10480,-49.62,20240514,4645,13.67,20241115,6.90,N,064480,500,61 억,,214673,N,N,0,N,00,N
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
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 20250313 160559 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -40 5 -0.76 814513140 153401 290.77 5330 5480 5190 6790 3670 5230 5309.71 1.80 0 -24095 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 620 17.36 1.21 12 1.28 299.00 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 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
3 20250313 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 30 2 0.57 781214410 146998 278.64 5330 5480 5215 6790 3670 5230 5314.46 1.80 0 -23509 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 629 17.59 1.22 12 1.23 299.00 4297.00 10480 20240514 -49.81 4645 20241115 13.24 7040 -25.28 20250204 4985 5.52 20250311 10480 -49.81 20240514 4645 13.24 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
4 20250313 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 50 2 0.96 683145550 128278 243.15 5330 5480 5220 6790 3670 5230 5325.51 1.80 0 -28263 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 631 17.66 1.23 12 1.07 299.00 4297.00 10480 20240514 -49.62 4645 20241115 13.67 7040 -25.00 20250204 4985 5.92 20250311 10480 -49.62 20240514 4645 13.67 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
5 20250313 130559 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 70 2 1.34 657861390 123491 234.08 5330 5480 5220 6790 3670 5230 5327.20 1.80 0 -27008 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 633 17.73 1.23 12 1.03 299.00 4297.00 10480 20240514 -49.43 4645 20241115 14.10 7040 -24.72 20250204 4985 6.32 20250311 10480 -49.43 20240514 4645 14.10 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
6 20250313 120559 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 110 2 2.10 569851700 107003 202.83 5330 5480 5220 6790 3670 5230 5325.57 1.80 0 -24817 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 638 17.86 1.24 12 0.90 299.00 4297.00 10480 20240514 -49.05 4645 20241115 14.96 7040 -24.15 20250204 4985 7.12 20250311 10480 -49.05 20240514 4645 14.96 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
7 20250313 110558 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 100 2 1.91 482076475 90480 171.51 5330 5480 5220 6790 3670 5230 5327.99 1.80 0 -23843 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 637 17.83 1.24 12 0.76 299.00 4297.00 10480 20240514 -49.14 4645 20241115 14.75 7040 -24.29 20250204 4985 6.92 20250311 10480 -49.14 20240514 4645 14.75 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
8 20250313 100558 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 80 2 1.53 143752330 27280 51.71 5330 5330 5220 6790 3670 5230 5269.51 1.80 0 -9243 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 635 17.76 1.24 12 0.23 299.00 4297.00 10480 20240514 -49.33 4645 20241115 14.32 7040 -24.57 20250204 4985 6.52 20250311 10480 -49.33 20240514 4645 14.32 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
9 20250313 090600 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 50 2 0.96 28816990 5425 10.28 5330 5330 5280 6790 3670 5230 5311.89 1.80 0 -1612 5376 5302 5196 5122 5016 5340 5160 62 1560 500 3240 10 1 11952500 631 17.66 1.23 12 0.05 299.00 4297.00 10480 20240514 -49.62 4645 20241115 13.67 7040 -25.00 20250204 4985 5.92 20250311 10480 -49.62 20240514 4645 13.67 20241115 6.90 N 064480 500 61 억 214673 N N 0 N 00 N
10 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
11 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
12 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