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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-252,5,-26.14,34800889015,49326979,4803.08,675,793,675,1253,675,964,705.51,0.00,0,311198,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,349,-0.81,0.81,12,100.55,-875.00,877.00,1890,20250226,-62.33,570,20241206,24.91,1890,-62.33,20250226,675,5.48,20250318,1890,-62.33,20250226,570,24.91,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,150708,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-249,5,-25.83,34335879607,48671935,4739.30,675,793,675,1253,675,964,705.45,0.00,0,324806,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,351,-0.82,0.82,12,99.22,-875.00,877.00,1890,20250226,-62.17,570,20241206,25.44,1890,-62.17,20250226,675,5.93,20250318,1890,-62.17,20250226,570,25.44,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,140706,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,724,-240,5,-24.90,33040148135,46847685,4561.67,675,793,675,1253,675,964,705.26,0.00,0,447956,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,355,-0.83,0.83,12,95.50,-875.00,877.00,1890,20250226,-61.69,570,20241206,27.02,1890,-61.69,20250226,675,7.26,20250318,1890,-61.69,20250226,570,27.02,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,130705,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,729,-235,5,-24.38,31717606045,45026546,4384.34,675,793,675,1253,675,964,704.42,0.00,0,783972,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,358,-0.83,0.83,12,91.78,-875.00,877.00,1890,20250226,-61.43,570,20241206,27.89,1890,-61.43,20250226,675,8.00,20250318,1890,-61.43,20250226,570,27.89,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,120706,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,717,-247,5,-25.62,30647273645,43531496,4238.76,675,793,675,1253,675,964,704.02,0.00,0,956247,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,352,-0.82,0.82,12,88.74,-875.00,877.00,1890,20250226,-62.06,570,20241206,25.79,1890,-62.06,20250226,675,6.22,20250318,1890,-62.06,20250226,570,25.79,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,110704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,707,-257,5,-26.66,27826845704,39624424,3858.32,675,793,675,1253,675,964,702.26,0.00,0,978527,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,347,-0.81,0.81,12,80.77,-875.00,877.00,1890,20250226,-62.59,570,20241206,24.04,1890,-62.59,20250226,675,4.74,20250318,1890,-62.59,20250226,570,24.04,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,100707,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-289,4,-29.98,12061846287,17868995,1739.95,675,697,675,1253,675,964,675.00,0.00,0,843,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,331,-0.77,0.77,12,36.43,-875.00,877.00,1890,20250226,-64.29,570,20241206,18.42,1890,-64.29,20250226,675,0.00,20250318,1890,-64.29,20250226,570,18.42,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250318,090708,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-289,4,-29.98,7701139062,11408688,1110.89,675,697,675,1253,675,964,675.01,0.00,0,843,1572,1268,1116,812,660,1192,736,249,289,500,590,1,1,49056767,331,-0.77,0.77,12,23.26,-875.00,877.00,1890,20250226,-64.29,570,20241206,18.42,1890,-64.29,20250226,675,0.00,20250318,1890,-64.29,20250226,570,18.42,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250317,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,964,-413,4,-29.99,1061131661,902951,379.80,1389,1420,964,1790,964,1377,1179.13,0.00,0,26054,1492,1434,1370,1312,1248,1402,1280,249,413,500,850,1,1,49056767,473,-1.10,1.10,12,1.84,-875.00,877.00,1890,20250226,-48.99,570,20241206,69.12,1890,-48.99,20250226,838,15.04,20250115,1890,-48.99,20250226,570,69.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250317,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-204,5,-14.81,763875045,610692,256.87,1389,1420,1159,1790,964,1377,1250.84,0.00,0,-8201,1492,1434,1370,1312,1248,1402,1280,249,413,500,850,1,1,49056767,575,-1.34,1.34,12,1.24,-875.00,877.00,1890,20250226,-37.94,570,20241206,105.79,1890,-37.94,20250226,838,39.98,20250115,1890,-37.94,20250226,570,105.79,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250317,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,-129,5,-9.37,450913012,355616,149.58,1389,1420,1193,1790,964,1377,1267.98,0.00,0,-6140,1492,1434,1370,1312,1248,1402,1280,249,413,500,850,1,1,49056767,612,-1.43,1.42,12,0.72,-875.00,877.00,1890,20250226,-33.97,570,20241206,118.95,1890,-33.97,20250226,838,48.93,20250115,1890,-33.97,20250226,570,118.95,20241206,0.00,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 20250318 160704 54 100.00 KOSDAQ IT 서비스 N N N N N 712 -252 5 -26.14 34800889015 49326979 4803.08 675 793 675 1253 675 964 705.51 0.00 0 311198 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 349 -0.81 0.81 12 100.55 -875.00 877.00 1890 20250226 -62.33 570 20241206 24.91 1890 -62.33 20250226 675 5.48 20250318 1890 -62.33 20250226 570 24.91 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
3 20250318 150708 54 100.00 KOSDAQ IT 서비스 N N N N N 715 -249 5 -25.83 34335879607 48671935 4739.30 675 793 675 1253 675 964 705.45 0.00 0 324806 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 351 -0.82 0.82 12 99.22 -875.00 877.00 1890 20250226 -62.17 570 20241206 25.44 1890 -62.17 20250226 675 5.93 20250318 1890 -62.17 20250226 570 25.44 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
4 20250318 140706 54 100.00 KOSDAQ IT 서비스 N N N N N 724 -240 5 -24.90 33040148135 46847685 4561.67 675 793 675 1253 675 964 705.26 0.00 0 447956 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 355 -0.83 0.83 12 95.50 -875.00 877.00 1890 20250226 -61.69 570 20241206 27.02 1890 -61.69 20250226 675 7.26 20250318 1890 -61.69 20250226 570 27.02 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
5 20250318 130705 54 100.00 KOSDAQ IT 서비스 N N N N N 729 -235 5 -24.38 31717606045 45026546 4384.34 675 793 675 1253 675 964 704.42 0.00 0 783972 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 358 -0.83 0.83 12 91.78 -875.00 877.00 1890 20250226 -61.43 570 20241206 27.89 1890 -61.43 20250226 675 8.00 20250318 1890 -61.43 20250226 570 27.89 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
6 20250318 120706 54 100.00 KOSDAQ IT 서비스 N N N N N 717 -247 5 -25.62 30647273645 43531496 4238.76 675 793 675 1253 675 964 704.02 0.00 0 956247 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 352 -0.82 0.82 12 88.74 -875.00 877.00 1890 20250226 -62.06 570 20241206 25.79 1890 -62.06 20250226 675 6.22 20250318 1890 -62.06 20250226 570 25.79 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
7 20250318 110704 54 100.00 KOSDAQ IT 서비스 N N N N N 707 -257 5 -26.66 27826845704 39624424 3858.32 675 793 675 1253 675 964 702.26 0.00 0 978527 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 347 -0.81 0.81 12 80.77 -875.00 877.00 1890 20250226 -62.59 570 20241206 24.04 1890 -62.59 20250226 675 4.74 20250318 1890 -62.59 20250226 570 24.04 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
8 20250318 100707 54 100.00 KOSDAQ IT 서비스 N N N N N 675 -289 4 -29.98 12061846287 17868995 1739.95 675 697 675 1253 675 964 675.00 0.00 0 843 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 331 -0.77 0.77 12 36.43 -875.00 877.00 1890 20250226 -64.29 570 20241206 18.42 1890 -64.29 20250226 675 0.00 20250318 1890 -64.29 20250226 570 18.42 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
9 20250318 090708 54 100.00 KOSDAQ IT 서비스 N N N N N 675 -289 4 -29.98 7701139062 11408688 1110.89 675 697 675 1253 675 964 675.01 0.00 0 843 1572 1268 1116 812 660 1192 736 249 289 500 590 1 1 49056767 331 -0.77 0.77 12 23.26 -875.00 877.00 1890 20250226 -64.29 570 20241206 18.42 1890 -64.29 20250226 675 0.00 20250318 1890 -64.29 20250226 570 18.42 20241206 0.00 N 085810 500 249 억 0 N N 0 N 01 N
10 20250317 160703 57 100.00 KOSDAQ IT 서비스 N N N N N 964 -413 4 -29.99 1061131661 902951 379.80 1389 1420 964 1790 964 1377 1179.13 0.00 0 26054 1492 1434 1370 1312 1248 1402 1280 249 413 500 850 1 1 49056767 473 -1.10 1.10 12 1.84 -875.00 877.00 1890 20250226 -48.99 570 20241206 69.12 1890 -48.99 20250226 838 15.04 20250115 1890 -48.99 20250226 570 69.12 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
11 20250317 150703 57 100.00 KOSDAQ IT 서비스 N N N N N 1173 -204 5 -14.81 763875045 610692 256.87 1389 1420 1159 1790 964 1377 1250.84 0.00 0 -8201 1492 1434 1370 1312 1248 1402 1280 249 413 500 850 1 1 49056767 575 -1.34 1.34 12 1.24 -875.00 877.00 1890 20250226 -37.94 570 20241206 105.79 1890 -37.94 20250226 838 39.98 20250115 1890 -37.94 20250226 570 105.79 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
12 20250317 140704 57 100.00 KOSDAQ IT 서비스 N N N N N 1248 -129 5 -9.37 450913012 355616 149.58 1389 1420 1193 1790 964 1377 1267.98 0.00 0 -6140 1492 1434 1370 1312 1248 1402 1280 249 413 500 850 1 1 49056767 612 -1.43 1.42 12 0.72 -875.00 877.00 1890 20250226 -33.97 570 20241206 118.95 1890 -33.97 20250226 838 48.93 20250115 1890 -33.97 20250226 570 118.95 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N