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
060240/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
20250306,160537,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,150537,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,140536,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,130537,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,120537,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,110534,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,100536,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250306,090539,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250305,160532,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250305,150533,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,N,N,0,N,00,N
20250305,140531,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,702,378,540,0.00,19.09,0,0,540,540,540,540,540,540,540,165,162,500,0,1,1,32314179,174,-1.18,0.45,12,0.00,-457.00,1189.00,1963,20240327,-72.49,317,20241209,70.35,977,-44.73,20250109,360,50.00,20250207,1963,-72.49,20240327,317,70.35,20241209,0.41,N,060240,500,165 억,,6168102,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 160537 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
3 20250306 150537 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
4 20250306 140536 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
5 20250306 130537 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
6 20250306 120537 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
7 20250306 110534 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
8 20250306 100536 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
9 20250306 090539 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
10 20250305 160532 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
11 20250305 150533 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N
12 20250305 140531 58 100.00 KOSDAQ IT 서비스 N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 702 378 540 0.00 19.09 0 0 540 540 540 540 540 540 540 165 162 500 0 1 1 32314179 174 -1.18 0.45 12 0.00 -457.00 1189.00 1963 20240327 -72.49 317 20241209 70.35 977 -44.73 20250109 360 50.00 20250207 1963 -72.49 20240327 317 70.35 20241209 0.41 N 060240 500 165 억 6168102 N N 0 N 00 N