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
060850/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
20250306,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,-20,5,-0.37,47035800,8729,52.78,5400,5460,5330,6990,3770,5380,5388.68,1.05,0,-172,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,436,11.58,0.95,12,0.11,463.00,5665.00,11270,20240405,-52.44,5100,20241227,5.10,6090,-11.99,20250225,5120,4.69,20250203,11270,-52.44,20240405,5100,5.10,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,0,3,0.00,34661590,6425,38.85,5400,5460,5330,6990,3770,5380,5394.80,1.05,0,-512,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,437,11.62,0.95,12,0.08,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,24438090,4534,27.42,5400,5450,5330,6990,3770,5380,5389.96,1.05,0,-22,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,438,11.64,0.95,12,0.06,463.00,5665.00,11270,20240405,-52.17,5100,20241227,5.69,6090,-11.49,20250225,5120,5.27,20250203,11270,-52.17,20240405,5100,5.69,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,0,3,0.00,20586000,3818,23.09,5400,5450,5330,6990,3770,5380,5391.83,1.05,0,-26,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,437,11.62,0.95,12,0.05,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,18911920,3506,21.20,5400,5450,5330,6990,3770,5380,5394.16,1.05,0,-101,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,438,11.64,0.95,12,0.04,463.00,5665.00,11270,20240405,-52.17,5100,20241227,5.69,6090,-11.49,20250225,5120,5.27,20250203,11270,-52.17,20240405,5100,5.69,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,20,2,0.37,17595210,3262,19.73,5400,5450,5330,6990,3770,5380,5393.99,1.05,0,-101,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,439,11.66,0.95,12,0.04,463.00,5665.00,11270,20240405,-52.09,5100,20241227,5.88,6090,-11.33,20250225,5120,5.47,20250203,11270,-52.09,20240405,5100,5.88,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,100540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-10,5,-0.19,16304290,3022,18.27,5400,5450,5330,6990,3770,5380,5395.20,1.05,0,-67,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,437,11.60,0.95,12,0.04,463.00,5665.00,11270,20240405,-52.35,5100,20241227,5.29,6090,-11.82,20250225,5120,4.88,20250203,11270,-52.35,20240405,5100,5.29,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250306,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,60,2,1.12,4988570,923,5.58,5400,5440,5390,6990,3770,5380,5404.73,1.05,0,28,5486,5432,5346,5292,5206,5460,5320,41,1610,500,3550,10,1,8131000,442,11.75,0.96,12,0.01,463.00,5665.00,11270,20240405,-51.73,5100,20241227,6.67,6090,-10.67,20250225,5120,6.25,20250203,11270,-51.73,20240405,5100,6.67,20241227,2.17,N,060850,500,40 억,,85178,N,N,0,N,00,N
20250305,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,60,2,1.13,88295080,16536,131.94,5260,5400,5260,6910,3730,5320,5339.57,0.95,0,7511,5446,5382,5336,5272,5226,5360,5250,41,1590,500,3510,10,1,8131000,437,11.62,0.95,12,0.20,463.00,5665.00,11270,20240405,-52.26,5100,20241227,5.49,6090,-11.66,20250225,5120,5.08,20250203,11270,-52.26,20240405,5100,5.49,20241227,2.12,N,060850,500,40 억,,77625,N,N,0,N,00,N
20250305,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,40,2,0.75,77224440,14475,115.50,5260,5400,5260,6910,3730,5320,5335.02,0.95,0,7403,5446,5382,5336,5272,5226,5360,5250,41,1590,500,3510,10,1,8131000,436,11.58,0.95,12,0.18,463.00,5665.00,11270,20240405,-52.44,5100,20241227,5.10,6090,-11.99,20250225,5120,4.69,20250203,11270,-52.44,20240405,5100,5.10,20241227,2.12,N,060850,500,40 억,,77625,N,N,0,N,00,N
20250305,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,20,2,0.38,59601510,11189,89.28,5260,5370,5260,6910,3730,5320,5326.80,0.95,0,4459,5446,5382,5336,5272,5226,5360,5250,41,1590,500,3510,10,1,8131000,434,11.53,0.94,12,0.14,463.00,5665.00,11270,20240405,-52.62,5100,20241227,4.71,6090,-12.32,20250225,5120,4.30,20250203,11270,-52.62,20240405,5100,4.71,20241227,2.12,N,060850,500,40 억,,77625,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 160541 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 -20 5 -0.37 47035800 8729 52.78 5400 5460 5330 6990 3770 5380 5388.68 1.05 0 -172 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 436 11.58 0.95 12 0.11 463.00 5665.00 11270 20240405 -52.44 5100 20241227 5.10 6090 -11.99 20250225 5120 4.69 20250203 11270 -52.44 20240405 5100 5.10 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
3 20250306 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 0 3 0.00 34661590 6425 38.85 5400 5460 5330 6990 3770 5380 5394.80 1.05 0 -512 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 437 11.62 0.95 12 0.08 463.00 5665.00 11270 20240405 -52.26 5100 20241227 5.49 6090 -11.66 20250225 5120 5.08 20250203 11270 -52.26 20240405 5100 5.49 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
4 20250306 140539 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 10 2 0.19 24438090 4534 27.42 5400 5450 5330 6990 3770 5380 5389.96 1.05 0 -22 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 438 11.64 0.95 12 0.06 463.00 5665.00 11270 20240405 -52.17 5100 20241227 5.69 6090 -11.49 20250225 5120 5.27 20250203 11270 -52.17 20240405 5100 5.69 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
5 20250306 130541 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 0 3 0.00 20586000 3818 23.09 5400 5450 5330 6990 3770 5380 5391.83 1.05 0 -26 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 437 11.62 0.95 12 0.05 463.00 5665.00 11270 20240405 -52.26 5100 20241227 5.49 6090 -11.66 20250225 5120 5.08 20250203 11270 -52.26 20240405 5100 5.49 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
6 20250306 120540 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 10 2 0.19 18911920 3506 21.20 5400 5450 5330 6990 3770 5380 5394.16 1.05 0 -101 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 438 11.64 0.95 12 0.04 463.00 5665.00 11270 20240405 -52.17 5100 20241227 5.69 6090 -11.49 20250225 5120 5.27 20250203 11270 -52.17 20240405 5100 5.69 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
7 20250306 110538 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 20 2 0.37 17595210 3262 19.73 5400 5450 5330 6990 3770 5380 5393.99 1.05 0 -101 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 439 11.66 0.95 12 0.04 463.00 5665.00 11270 20240405 -52.09 5100 20241227 5.88 6090 -11.33 20250225 5120 5.47 20250203 11270 -52.09 20240405 5100 5.88 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
8 20250306 100540 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 -10 5 -0.19 16304290 3022 18.27 5400 5450 5330 6990 3770 5380 5395.20 1.05 0 -67 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 437 11.60 0.95 12 0.04 463.00 5665.00 11270 20240405 -52.35 5100 20241227 5.29 6090 -11.82 20250225 5120 4.88 20250203 11270 -52.35 20240405 5100 5.29 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
9 20250306 090543 57 100.00 KOSDAQ IT 서비스 N N N N N 5440 60 2 1.12 4988570 923 5.58 5400 5440 5390 6990 3770 5380 5404.73 1.05 0 28 5486 5432 5346 5292 5206 5460 5320 41 1610 500 3550 10 1 8131000 442 11.75 0.96 12 0.01 463.00 5665.00 11270 20240405 -51.73 5100 20241227 6.67 6090 -10.67 20250225 5120 6.25 20250203 11270 -51.73 20240405 5100 6.67 20241227 2.17 N 060850 500 40 억 85178 N N 0 N 00 N
10 20250305 160535 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 60 2 1.13 88295080 16536 131.94 5260 5400 5260 6910 3730 5320 5339.57 0.95 0 7511 5446 5382 5336 5272 5226 5360 5250 41 1590 500 3510 10 1 8131000 437 11.62 0.95 12 0.20 463.00 5665.00 11270 20240405 -52.26 5100 20241227 5.49 6090 -11.66 20250225 5120 5.08 20250203 11270 -52.26 20240405 5100 5.49 20241227 2.12 N 060850 500 40 억 77625 N N 0 N 00 N
11 20250305 150536 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 40 2 0.75 77224440 14475 115.50 5260 5400 5260 6910 3730 5320 5335.02 0.95 0 7403 5446 5382 5336 5272 5226 5360 5250 41 1590 500 3510 10 1 8131000 436 11.58 0.95 12 0.18 463.00 5665.00 11270 20240405 -52.44 5100 20241227 5.10 6090 -11.99 20250225 5120 4.69 20250203 11270 -52.44 20240405 5100 5.10 20241227 2.12 N 060850 500 40 억 77625 N N 0 N 00 N
12 20250305 140535 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 20 2 0.38 59601510 11189 89.28 5260 5370 5260 6910 3730 5320 5326.80 0.95 0 4459 5446 5382 5336 5272 5226 5360 5250 41 1590 500 3510 10 1 8131000 434 11.53 0.94 12 0.14 463.00 5665.00 11270 20240405 -52.62 5100 20241227 4.71 6090 -12.32 20250225 5120 4.30 20250203 11270 -52.62 20240405 5100 4.71 20241227 2.12 N 060850 500 40 억 77625 N N 0 N 00 N