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
089850/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
20250306,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,30,2,0.47,147443445,22807,314.67,6500,6590,6380,8380,4520,6450,6464.83,4.63,0,-5427,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,955,5.08,0.75,12,0.15,1276.00,8679.00,11930,20240426,-45.68,6050,20241209,7.11,7210,-10.12,20250103,6050,7.11,20250203,20000,-67.60,20240329,6050,7.11,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,10,2,0.16,142347750,22018,303.78,6500,6590,6380,8380,4520,6450,6465.06,4.63,0,-5043,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,952,5.06,0.74,12,0.15,1276.00,8679.00,11930,20240426,-45.85,6050,20241209,6.78,7210,-10.40,20250103,6050,6.78,20250203,20000,-67.70,20240329,6050,6.78,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,0,3,0.00,133007040,20566,283.75,6500,6590,6380,8380,4520,6450,6467.33,4.63,0,-4640,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,950,5.05,0.74,12,0.14,1276.00,8679.00,11930,20240426,-45.93,6050,20241209,6.61,7210,-10.54,20250103,6050,6.61,20250203,20000,-67.75,20240329,6050,6.61,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,0,3,0.00,112908370,17448,240.73,6500,6590,6380,8380,4520,6450,6471.14,4.63,0,-2357,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,950,5.05,0.74,12,0.12,1276.00,8679.00,11930,20240426,-45.93,6050,20241209,6.61,7210,-10.54,20250103,6050,6.61,20250203,20000,-67.75,20240329,6050,6.61,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,120651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,30,2,0.47,72136730,11129,153.55,6500,6590,6380,8380,4520,6450,6481.87,4.63,0,-2239,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,955,5.08,0.75,12,0.08,1276.00,8679.00,11930,20240426,-45.68,6050,20241209,7.11,7210,-10.12,20250103,6050,7.11,20250203,20000,-67.60,20240329,6050,7.11,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,10,2,0.16,70559530,10885,150.18,6500,6590,6380,8380,4520,6450,6482.27,4.63,0,-2185,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,952,5.06,0.74,12,0.07,1276.00,8679.00,11930,20240426,-45.85,6050,20241209,6.78,7210,-10.40,20250103,6050,6.78,20250203,20000,-67.70,20240329,6050,6.78,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,20,2,0.31,51521730,7940,109.55,6500,6590,6380,8380,4520,6450,6488.88,4.63,0,-2358,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,953,5.07,0.75,12,0.05,1276.00,8679.00,11930,20240426,-45.77,6050,20241209,6.94,7210,-10.26,20250103,6050,6.94,20250203,20000,-67.65,20240329,6050,6.94,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250306,090654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-10,5,-0.16,3418080,530,7.31,6500,6500,6440,8380,4520,6450,6449.21,4.63,0,-528,6596,6522,6446,6372,6296,6525,6375,74,1930,500,4640,10,1,14730199,949,5.05,0.74,12,0.00,1276.00,8679.00,11930,20240426,-46.02,6050,20241209,6.45,7210,-10.68,20250103,6050,6.45,20250203,20000,-67.80,20240329,6050,6.45,20241209,1.45,N,089850,500,73 억,,681543,N,N,0,N,00,N
20250305,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,90,2,1.42,46574090,7248,50.64,6450,6520,6370,8260,4460,6360,6425.79,4.62,0,1744,6506,6432,6306,6232,6106,6470,6270,74,1900,500,4570,10,1,14730199,950,5.05,0.74,12,0.05,1276.00,8679.00,11930,20240426,-45.93,6050,20241209,6.61,7210,-10.54,20250103,6050,6.61,20250203,20000,-67.75,20240329,6050,6.61,20241209,1.46,N,089850,500,73 억,,679810,N,N,0,N,00,N
20250305,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,100,2,1.57,45916560,7146,49.92,6450,6520,6370,8260,4460,6360,6425.49,4.62,0,1772,6506,6432,6306,6232,6106,6470,6270,74,1900,500,4570,10,1,14730199,952,5.06,0.74,12,0.05,1276.00,8679.00,11930,20240426,-45.85,6050,20241209,6.78,7210,-10.40,20250103,6050,6.78,20250203,20000,-67.70,20240329,6050,6.78,20241209,1.46,N,089850,500,73 억,,679810,N,N,0,N,00,N
20250305,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,120,2,1.89,44443630,6918,48.33,6450,6520,6370,8260,4460,6360,6424.35,4.62,0,1666,6506,6432,6306,6232,6106,6470,6270,74,1900,500,4570,10,1,14730199,955,5.08,0.75,12,0.05,1276.00,8679.00,11930,20240426,-45.68,6050,20241209,7.11,7210,-10.12,20250103,6050,7.11,20250203,20000,-67.60,20240329,6050,7.11,20241209,1.46,N,089850,500,73 억,,679810,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 160653 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 30 2 0.47 147443445 22807 314.67 6500 6590 6380 8380 4520 6450 6464.83 4.63 0 -5427 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 955 5.08 0.75 12 0.15 1276.00 8679.00 11930 20240426 -45.68 6050 20241209 7.11 7210 -10.12 20250103 6050 7.11 20250203 20000 -67.60 20240329 6050 7.11 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
3 20250306 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 10 2 0.16 142347750 22018 303.78 6500 6590 6380 8380 4520 6450 6465.06 4.63 0 -5043 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 952 5.06 0.74 12 0.15 1276.00 8679.00 11930 20240426 -45.85 6050 20241209 6.78 7210 -10.40 20250103 6050 6.78 20250203 20000 -67.70 20240329 6050 6.78 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
4 20250306 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 0 3 0.00 133007040 20566 283.75 6500 6590 6380 8380 4520 6450 6467.33 4.63 0 -4640 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 950 5.05 0.74 12 0.14 1276.00 8679.00 11930 20240426 -45.93 6050 20241209 6.61 7210 -10.54 20250103 6050 6.61 20250203 20000 -67.75 20240329 6050 6.61 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
5 20250306 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 0 3 0.00 112908370 17448 240.73 6500 6590 6380 8380 4520 6450 6471.14 4.63 0 -2357 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 950 5.05 0.74 12 0.12 1276.00 8679.00 11930 20240426 -45.93 6050 20241209 6.61 7210 -10.54 20250103 6050 6.61 20250203 20000 -67.75 20240329 6050 6.61 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
6 20250306 120651 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 30 2 0.47 72136730 11129 153.55 6500 6590 6380 8380 4520 6450 6481.87 4.63 0 -2239 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 955 5.08 0.75 12 0.08 1276.00 8679.00 11930 20240426 -45.68 6050 20241209 7.11 7210 -10.12 20250103 6050 7.11 20250203 20000 -67.60 20240329 6050 7.11 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
7 20250306 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 10 2 0.16 70559530 10885 150.18 6500 6590 6380 8380 4520 6450 6482.27 4.63 0 -2185 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 952 5.06 0.74 12 0.07 1276.00 8679.00 11930 20240426 -45.85 6050 20241209 6.78 7210 -10.40 20250103 6050 6.78 20250203 20000 -67.70 20240329 6050 6.78 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
8 20250306 100651 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 20 2 0.31 51521730 7940 109.55 6500 6590 6380 8380 4520 6450 6488.88 4.63 0 -2358 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 953 5.07 0.75 12 0.05 1276.00 8679.00 11930 20240426 -45.77 6050 20241209 6.94 7210 -10.26 20250103 6050 6.94 20250203 20000 -67.65 20240329 6050 6.94 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
9 20250306 090654 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 -10 5 -0.16 3418080 530 7.31 6500 6500 6440 8380 4520 6450 6449.21 4.63 0 -528 6596 6522 6446 6372 6296 6525 6375 74 1930 500 4640 10 1 14730199 949 5.05 0.74 12 0.00 1276.00 8679.00 11930 20240426 -46.02 6050 20241209 6.45 7210 -10.68 20250103 6050 6.45 20250203 20000 -67.80 20240329 6050 6.45 20241209 1.45 N 089850 500 73 억 681543 N N 0 N 00 N
10 20250305 160644 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 90 2 1.42 46574090 7248 50.64 6450 6520 6370 8260 4460 6360 6425.79 4.62 0 1744 6506 6432 6306 6232 6106 6470 6270 74 1900 500 4570 10 1 14730199 950 5.05 0.74 12 0.05 1276.00 8679.00 11930 20240426 -45.93 6050 20241209 6.61 7210 -10.54 20250103 6050 6.61 20250203 20000 -67.75 20240329 6050 6.61 20241209 1.46 N 089850 500 73 억 679810 N N 0 N 00 N
11 20250305 150647 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 100 2 1.57 45916560 7146 49.92 6450 6520 6370 8260 4460 6360 6425.49 4.62 0 1772 6506 6432 6306 6232 6106 6470 6270 74 1900 500 4570 10 1 14730199 952 5.06 0.74 12 0.05 1276.00 8679.00 11930 20240426 -45.85 6050 20241209 6.78 7210 -10.40 20250103 6050 6.78 20250203 20000 -67.70 20240329 6050 6.78 20241209 1.46 N 089850 500 73 억 679810 N N 0 N 00 N
12 20250305 140646 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 120 2 1.89 44443630 6918 48.33 6450 6520 6370 8260 4460 6360 6424.35 4.62 0 1666 6506 6432 6306 6232 6106 6470 6270 74 1900 500 4570 10 1 14730199 955 5.08 0.75 12 0.05 1276.00 8679.00 11930 20240426 -45.68 6050 20241209 7.11 7210 -10.12 20250103 6050 7.11 20250203 20000 -67.60 20240329 6050 7.11 20241209 1.46 N 089850 500 73 억 679810 N N 0 N 00 N