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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
085810/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
20250312,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,-88,5,-5.71,291138529,196509,311.83,1560,1565,1442,2000,1080,1542,1481.60,0.00,0,-7899,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,713,-1.66,1.66,12,0.40,-875.00,877.00,1890,20250226,-23.07,570,20241206,155.09,1890,-23.07,20250226,838,73.51,20250115,1890,-23.07,20250226,570,155.09,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1465,-77,5,-4.99,243766185,164294,260.71,1560,1565,1442,2000,1080,1542,1483.72,0.00,0,387,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,719,-1.67,1.67,12,0.33,-875.00,877.00,1890,20250226,-22.49,570,20241206,157.02,1890,-22.49,20250226,838,74.82,20250115,1890,-22.49,20250226,570,157.02,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-67,5,-4.35,214327836,144304,228.99,1560,1565,1442,2000,1080,1542,1485.25,0.00,0,-5081,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,724,-1.69,1.68,12,0.29,-875.00,877.00,1890,20250226,-21.96,570,20241206,158.77,1890,-21.96,20250226,838,76.01,20250115,1890,-21.96,20250226,570,158.77,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-63,5,-4.09,180356888,121361,192.58,1560,1565,1442,2000,1080,1542,1486.12,0.00,0,-4833,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,726,-1.69,1.69,12,0.25,-875.00,877.00,1890,20250226,-21.75,570,20241206,159.47,1890,-21.75,20250226,838,76.49,20250115,1890,-21.75,20250226,570,159.47,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1473,-69,5,-4.47,171863376,115672,183.55,1560,1565,1442,2000,1080,1542,1485.78,0.00,0,-4817,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,723,-1.68,1.68,12,0.24,-875.00,877.00,1890,20250226,-22.06,570,20241206,158.42,1890,-22.06,20250226,838,75.78,20250115,1890,-22.06,20250226,570,158.42,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,-78,5,-5.06,67354190,45045,71.48,1560,1565,1464,2000,1080,1542,1495.26,0.00,0,-180,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,718,-1.67,1.67,12,0.09,-875.00,877.00,1890,20250226,-22.54,570,20241206,156.84,1890,-22.54,20250226,838,74.70,20250115,1890,-22.54,20250226,570,156.84,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,100651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-32,5,-2.08,13403548,8763,13.91,1560,1565,1508,2000,1080,1542,1529.56,0.00,0,-4642,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,741,-1.73,1.72,12,0.02,-875.00,877.00,1890,20250226,-20.11,570,20241206,164.91,1890,-20.11,20250226,838,80.19,20250115,1890,-20.11,20250226,570,164.91,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250312,090656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,2,2,0.13,5000082,3237,5.14,1560,1565,1536,2000,1080,1542,1544.67,0.00,0,-1888,1595,1568,1542,1515,1489,1555,1502,249,458,500,950,1,1,49056767,757,-1.76,1.76,12,0.01,-875.00,877.00,1890,20250226,-18.31,570,20241206,170.88,1890,-18.31,20250226,838,84.25,20250115,1890,-18.31,20250226,570,170.88,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250311,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1542,9,2,0.59,96960504,62974,69.99,1569,1569,1516,1992,1074,1533,1539.69,0.00,0,5678,1636,1584,1517,1465,1398,1610,1491,249,459,500,950,1,1,49056767,756,-1.76,1.76,12,0.13,-875.00,877.00,1890,20250226,-18.41,570,20241206,170.53,1890,-18.41,20250226,838,84.01,20250115,1890,-18.41,20250226,570,170.53,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250311,150651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,7,2,0.46,90746508,58940,65.51,1569,1569,1516,1992,1074,1533,1539.64,0.00,0,5676,1636,1584,1517,1465,1398,1610,1491,249,459,500,950,1,1,49056767,755,-1.76,1.76,12,0.12,-875.00,877.00,1890,20250226,-18.52,570,20241206,170.18,1890,-18.52,20250226,838,83.77,20250115,1890,-18.52,20250226,570,170.18,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250311,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1548,15,2,0.98,71682680,46528,51.71,1569,1569,1516,1992,1074,1533,1540.64,0.00,0,1987,1636,1584,1517,1465,1398,1610,1491,249,459,500,950,1,1,49056767,759,-1.77,1.77,12,0.09,-875.00,877.00,1890,20250226,-18.10,570,20241206,171.58,1890,-18.10,20250226,838,84.73,20250115,1890,-18.10,20250226,570,171.58,20241206,0.00,N,085810,500,249 억,,0,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 20250312 160653 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 -88 5 -5.71 291138529 196509 311.83 1560 1565 1442 2000 1080 1542 1481.60 0.00 0 -7899 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 713 -1.66 1.66 12 0.40 -875.00 877.00 1890 20250226 -23.07 570 20241206 155.09 1890 -23.07 20250226 838 73.51 20250115 1890 -23.07 20250226 570 155.09 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
3 20250312 150655 57 100.00 KOSDAQ IT 서비스 N N N N N 1465 -77 5 -4.99 243766185 164294 260.71 1560 1565 1442 2000 1080 1542 1483.72 0.00 0 387 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 719 -1.67 1.67 12 0.33 -875.00 877.00 1890 20250226 -22.49 570 20241206 157.02 1890 -22.49 20250226 838 74.82 20250115 1890 -22.49 20250226 570 157.02 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
4 20250312 140653 57 100.00 KOSDAQ IT 서비스 N N N N N 1475 -67 5 -4.35 214327836 144304 228.99 1560 1565 1442 2000 1080 1542 1485.25 0.00 0 -5081 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 724 -1.69 1.68 12 0.29 -875.00 877.00 1890 20250226 -21.96 570 20241206 158.77 1890 -21.96 20250226 838 76.01 20250115 1890 -21.96 20250226 570 158.77 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
5 20250312 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 1479 -63 5 -4.09 180356888 121361 192.58 1560 1565 1442 2000 1080 1542 1486.12 0.00 0 -4833 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 726 -1.69 1.69 12 0.25 -875.00 877.00 1890 20250226 -21.75 570 20241206 159.47 1890 -21.75 20250226 838 76.49 20250115 1890 -21.75 20250226 570 159.47 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
6 20250312 120656 57 100.00 KOSDAQ IT 서비스 N N N N N 1473 -69 5 -4.47 171863376 115672 183.55 1560 1565 1442 2000 1080 1542 1485.78 0.00 0 -4817 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 723 -1.68 1.68 12 0.24 -875.00 877.00 1890 20250226 -22.06 570 20241206 158.42 1890 -22.06 20250226 838 75.78 20250115 1890 -22.06 20250226 570 158.42 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
7 20250312 110650 57 100.00 KOSDAQ IT 서비스 N N N N N 1464 -78 5 -5.06 67354190 45045 71.48 1560 1565 1464 2000 1080 1542 1495.26 0.00 0 -180 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 718 -1.67 1.67 12 0.09 -875.00 877.00 1890 20250226 -22.54 570 20241206 156.84 1890 -22.54 20250226 838 74.70 20250115 1890 -22.54 20250226 570 156.84 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
8 20250312 100651 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 -32 5 -2.08 13403548 8763 13.91 1560 1565 1508 2000 1080 1542 1529.56 0.00 0 -4642 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 741 -1.73 1.72 12 0.02 -875.00 877.00 1890 20250226 -20.11 570 20241206 164.91 1890 -20.11 20250226 838 80.19 20250115 1890 -20.11 20250226 570 164.91 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
9 20250312 090656 57 100.00 KOSDAQ IT 서비스 N N N N N 1544 2 2 0.13 5000082 3237 5.14 1560 1565 1536 2000 1080 1542 1544.67 0.00 0 -1888 1595 1568 1542 1515 1489 1555 1502 249 458 500 950 1 1 49056767 757 -1.76 1.76 12 0.01 -875.00 877.00 1890 20250226 -18.31 570 20241206 170.88 1890 -18.31 20250226 838 84.25 20250115 1890 -18.31 20250226 570 170.88 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
10 20250311 160647 57 100.00 KOSDAQ IT 서비스 N N N N N 1542 9 2 0.59 96960504 62974 69.99 1569 1569 1516 1992 1074 1533 1539.69 0.00 0 5678 1636 1584 1517 1465 1398 1610 1491 249 459 500 950 1 1 49056767 756 -1.76 1.76 12 0.13 -875.00 877.00 1890 20250226 -18.41 570 20241206 170.53 1890 -18.41 20250226 838 84.01 20250115 1890 -18.41 20250226 570 170.53 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
11 20250311 150651 57 100.00 KOSDAQ IT 서비스 N N N N N 1540 7 2 0.46 90746508 58940 65.51 1569 1569 1516 1992 1074 1533 1539.64 0.00 0 5676 1636 1584 1517 1465 1398 1610 1491 249 459 500 950 1 1 49056767 755 -1.76 1.76 12 0.12 -875.00 877.00 1890 20250226 -18.52 570 20241206 170.18 1890 -18.52 20250226 838 83.77 20250115 1890 -18.52 20250226 570 170.18 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
12 20250311 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 1548 15 2 0.98 71682680 46528 51.71 1569 1569 1516 1992 1074 1533 1540.64 0.00 0 1987 1636 1584 1517 1465 1398 1610 1491 249 459 500 950 1 1 49056767 759 -1.77 1.77 12 0.09 -875.00 877.00 1890 20250226 -18.10 570 20241206 171.58 1890 -18.10 20250226 838 84.73 20250115 1890 -18.10 20250226 570 171.58 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N