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
069410/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
20250306,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,10,2,0.25,54737515,13874,169.63,3955,4000,3920,5120,2760,3940,3945.33,1.09,0,-6255,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,405,-30.38,0.75,12,0.14,-130.00,5266.00,5910,20240222,-33.16,2900,20240806,36.21,5050,-21.78,20250116,3750,5.33,20250102,5450,-27.52,20240314,2900,36.21,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-15,5,-0.38,48758285,12350,151.00,3955,4000,3920,5120,2760,3940,3948.04,1.09,0,-6115,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,402,-30.19,0.75,12,0.12,-130.00,5266.00,5910,20240222,-33.59,2900,20240806,35.34,5050,-22.28,20250116,3750,4.67,20250102,5450,-27.98,20240314,2900,35.34,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,10,2,0.25,48184515,12204,149.21,3955,4000,3920,5120,2760,3940,3948.26,1.09,0,-6020,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,405,-30.38,0.75,12,0.12,-130.00,5266.00,5910,20240222,-33.16,2900,20240806,36.21,5050,-21.78,20250116,3750,5.33,20250102,5450,-27.52,20240314,2900,36.21,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,130606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3955,15,2,0.38,44375975,11236,137.38,3955,4000,3920,5120,2760,3940,3949.45,1.09,0,-6064,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,405,-30.42,0.75,12,0.11,-130.00,5266.00,5910,20240222,-33.08,2900,20240806,36.38,5050,-21.68,20250116,3750,5.47,20250102,5450,-27.43,20240314,2900,36.38,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,10,2,0.25,39147390,9914,121.21,3955,4000,3920,5120,2760,3940,3948.70,1.09,0,-5861,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,405,-30.38,0.75,12,0.10,-130.00,5266.00,5910,20240222,-33.16,2900,20240806,36.21,5050,-21.78,20250116,3750,5.33,20250102,5450,-27.52,20240314,2900,36.21,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,110603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-15,5,-0.38,37006460,9373,114.60,3955,4000,3920,5120,2760,3940,3948.20,1.09,0,-5529,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,402,-30.19,0.75,12,0.09,-130.00,5266.00,5910,20240222,-33.59,2900,20240806,35.34,5050,-22.28,20250116,3750,4.67,20250102,5450,-27.98,20240314,2900,35.34,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,100605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,0,3,0.00,31701590,8023,98.09,3955,4000,3920,5120,2760,3940,3951.34,1.09,0,-5425,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,404,-30.31,0.75,12,0.08,-130.00,5266.00,5910,20240222,-33.33,2900,20240806,35.86,5050,-21.98,20250116,3750,5.07,20250102,5450,-27.71,20240314,2900,35.86,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250306,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-20,5,-0.51,3714135,941,11.51,3955,3960,3920,5120,2760,3940,3947.01,1.09,0,-810,4060,4000,3935,3875,3810,4030,3905,51,1180,500,2360,5,1,10244824,402,-30.15,0.74,12,0.01,-130.00,5266.00,5910,20240222,-33.67,2900,20240806,35.17,5050,-22.38,20250116,3750,4.53,20250102,5450,-28.07,20240314,2900,35.17,20240806,3.38,N,069410,500,51 억,,111314,N,N,0,N,00,N
20250305,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,90,2,2.34,31427675,7996,31.59,3870,3995,3870,5000,2695,3850,3930.41,1.08,0,630,4043,3946,3898,3801,3753,3922,3777,51,1150,500,2310,5,1,10244824,404,-30.31,0.75,12,0.08,-130.00,5266.00,5910,20240222,-33.33,2900,20240806,35.86,5050,-21.98,20250116,3750,5.07,20250102,5450,-27.71,20240314,2900,35.86,20240806,3.40,N,069410,500,51 억,,110685,N,N,0,N,00,N
20250305,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,85,2,2.21,29840045,7593,30.00,3870,3995,3870,5000,2695,3850,3929.94,1.08,0,553,4043,3946,3898,3801,3753,3922,3777,51,1150,500,2310,5,1,10244824,403,-30.27,0.75,12,0.07,-130.00,5266.00,5910,20240222,-33.42,2900,20240806,35.69,5050,-22.08,20250116,3750,4.93,20250102,5450,-27.80,20240314,2900,35.69,20240806,3.40,N,069410,500,51 억,,110685,N,N,0,N,00,N
20250305,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,75,2,1.95,28540455,7261,28.68,3870,3995,3870,5000,2695,3850,3930.65,1.08,0,645,4043,3946,3898,3801,3753,3922,3777,51,1150,500,2310,5,1,10244824,402,-30.19,0.75,12,0.07,-130.00,5266.00,5910,20240222,-33.59,2900,20240806,35.34,5050,-22.28,20250116,3750,4.67,20250102,5450,-27.98,20240314,2900,35.34,20240806,3.40,N,069410,500,51 억,,110685,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 160606 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 10 2 0.25 54737515 13874 169.63 3955 4000 3920 5120 2760 3940 3945.33 1.09 0 -6255 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 405 -30.38 0.75 12 0.14 -130.00 5266.00 5910 20240222 -33.16 2900 20240806 36.21 5050 -21.78 20250116 3750 5.33 20250102 5450 -27.52 20240314 2900 36.21 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
3 20250306 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 -15 5 -0.38 48758285 12350 151.00 3955 4000 3920 5120 2760 3940 3948.04 1.09 0 -6115 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 402 -30.19 0.75 12 0.12 -130.00 5266.00 5910 20240222 -33.59 2900 20240806 35.34 5050 -22.28 20250116 3750 4.67 20250102 5450 -27.98 20240314 2900 35.34 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
4 20250306 140605 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 10 2 0.25 48184515 12204 149.21 3955 4000 3920 5120 2760 3940 3948.26 1.09 0 -6020 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 405 -30.38 0.75 12 0.12 -130.00 5266.00 5910 20240222 -33.16 2900 20240806 36.21 5050 -21.78 20250116 3750 5.33 20250102 5450 -27.52 20240314 2900 36.21 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
5 20250306 130606 57 100.00 KOSDAQ IT 서비스 N N N N N 3955 15 2 0.38 44375975 11236 137.38 3955 4000 3920 5120 2760 3940 3949.45 1.09 0 -6064 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 405 -30.42 0.75 12 0.11 -130.00 5266.00 5910 20240222 -33.08 2900 20240806 36.38 5050 -21.68 20250116 3750 5.47 20250102 5450 -27.43 20240314 2900 36.38 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
6 20250306 120605 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 10 2 0.25 39147390 9914 121.21 3955 4000 3920 5120 2760 3940 3948.70 1.09 0 -5861 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 405 -30.38 0.75 12 0.10 -130.00 5266.00 5910 20240222 -33.16 2900 20240806 36.21 5050 -21.78 20250116 3750 5.33 20250102 5450 -27.52 20240314 2900 36.21 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
7 20250306 110603 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 -15 5 -0.38 37006460 9373 114.60 3955 4000 3920 5120 2760 3940 3948.20 1.09 0 -5529 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 402 -30.19 0.75 12 0.09 -130.00 5266.00 5910 20240222 -33.59 2900 20240806 35.34 5050 -22.28 20250116 3750 4.67 20250102 5450 -27.98 20240314 2900 35.34 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
8 20250306 100605 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 0 3 0.00 31701590 8023 98.09 3955 4000 3920 5120 2760 3940 3951.34 1.09 0 -5425 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 404 -30.31 0.75 12 0.08 -130.00 5266.00 5910 20240222 -33.33 2900 20240806 35.86 5050 -21.98 20250116 3750 5.07 20250102 5450 -27.71 20240314 2900 35.86 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
9 20250306 090609 57 100.00 KOSDAQ IT 서비스 N N N N N 3920 -20 5 -0.51 3714135 941 11.51 3955 3960 3920 5120 2760 3940 3947.01 1.09 0 -810 4060 4000 3935 3875 3810 4030 3905 51 1180 500 2360 5 1 10244824 402 -30.15 0.74 12 0.01 -130.00 5266.00 5910 20240222 -33.67 2900 20240806 35.17 5050 -22.38 20250116 3750 4.53 20250102 5450 -28.07 20240314 2900 35.17 20240806 3.38 N 069410 500 51 억 111314 N N 0 N 00 N
10 20250305 160559 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 90 2 2.34 31427675 7996 31.59 3870 3995 3870 5000 2695 3850 3930.41 1.08 0 630 4043 3946 3898 3801 3753 3922 3777 51 1150 500 2310 5 1 10244824 404 -30.31 0.75 12 0.08 -130.00 5266.00 5910 20240222 -33.33 2900 20240806 35.86 5050 -21.98 20250116 3750 5.07 20250102 5450 -27.71 20240314 2900 35.86 20240806 3.40 N 069410 500 51 억 110685 N N 0 N 00 N
11 20250305 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 3935 85 2 2.21 29840045 7593 30.00 3870 3995 3870 5000 2695 3850 3929.94 1.08 0 553 4043 3946 3898 3801 3753 3922 3777 51 1150 500 2310 5 1 10244824 403 -30.27 0.75 12 0.07 -130.00 5266.00 5910 20240222 -33.42 2900 20240806 35.69 5050 -22.08 20250116 3750 4.93 20250102 5450 -27.80 20240314 2900 35.69 20240806 3.40 N 069410 500 51 억 110685 N N 0 N 00 N
12 20250305 140600 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 75 2 1.95 28540455 7261 28.68 3870 3995 3870 5000 2695 3850 3930.65 1.08 0 645 4043 3946 3898 3801 3753 3922 3777 51 1150 500 2310 5 1 10244824 402 -30.19 0.75 12 0.07 -130.00 5266.00 5910 20240222 -33.59 2900 20240806 35.34 5050 -22.28 20250116 3750 4.67 20250102 5450 -27.98 20240314 2900 35.34 20240806 3.40 N 069410 500 51 억 110685 N N 0 N 00 N