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
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
20250306,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,-101,5,-6.08,931079490,587868,206.54,1655,1700,1501,2160,1164,1662,1583.82,0.00,0,-5412,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,766,-1.78,1.78,12,1.20,-875.00,877.00,1890,20250226,-17.41,570,20241206,173.86,1890,-17.41,20250226,838,86.28,20250115,1890,-17.41,20250226,570,173.86,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1603,-59,5,-3.55,848434139,535480,188.13,1655,1700,1501,2160,1164,1662,1584.44,0.00,0,3665,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,786,-1.83,1.83,12,1.09,-875.00,877.00,1890,20250226,-15.19,570,20241206,181.23,1890,-15.19,20250226,838,91.29,20250115,1890,-15.19,20250226,570,181.23,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,-111,5,-6.68,525615921,334703,117.59,1655,1700,1501,2160,1164,1662,1570.40,0.00,0,10717,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,761,-1.77,1.77,12,0.68,-875.00,877.00,1890,20250226,-17.94,570,20241206,172.11,1890,-17.94,20250226,838,85.08,20250115,1890,-17.94,20250226,570,172.11,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,130642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1566,-96,5,-5.78,418391166,265648,93.33,1655,1700,1501,2160,1164,1662,1574.98,0.00,0,4070,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,768,-1.79,1.79,12,0.54,-875.00,877.00,1890,20250226,-17.14,570,20241206,174.74,1890,-17.14,20250226,838,86.87,20250115,1890,-17.14,20250226,570,174.74,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,120640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,-117,5,-7.04,266075118,167491,58.84,1655,1700,1501,2160,1164,1662,1588.59,0.00,0,94,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,758,-1.77,1.76,12,0.34,-875.00,877.00,1890,20250226,-18.25,570,20241206,171.05,1890,-18.25,20250226,838,84.37,20250115,1890,-18.25,20250226,570,171.05,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,110638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1554,-108,5,-6.50,242725765,152480,53.57,1655,1700,1501,2160,1164,1662,1591.85,0.00,0,-1957,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,762,-1.78,1.77,12,0.31,-875.00,877.00,1890,20250226,-17.78,570,20241206,172.63,1890,-17.78,20250226,838,85.44,20250115,1890,-17.78,20250226,570,172.63,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,100640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-31,5,-1.87,89782536,54348,19.09,1655,1700,1615,2160,1164,1662,1651.99,0.00,0,-16370,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,800,-1.86,1.86,12,0.11,-875.00,877.00,1890,20250226,-13.70,570,20241206,186.14,1890,-13.70,20250226,838,94.63,20250115,1890,-13.70,20250226,570,186.14,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250306,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1663,1,2,0.06,26123432,15659,5.50,1655,1700,1628,2160,1164,1662,1668.27,0.00,0,-5397,1863,1762,1712,1611,1561,1737,1586,249,498,500,1030,1,1,49056767,816,-1.90,1.90,12,0.03,-875.00,877.00,1890,20250226,-12.01,570,20241206,191.75,1890,-12.01,20250226,838,98.45,20250115,1890,-12.01,20250226,570,191.75,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250305,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,-109,5,-6.15,483615320,280744,74.99,1730,1813,1662,2300,1240,1771,1722.60,0.00,0,-11706,2003,1887,1714,1598,1425,1800,1511,249,529,500,1090,1,1,49056767,815,-1.90,1.90,12,0.57,-875.00,877.00,1890,20250226,-12.06,570,20241206,191.58,1890,-12.06,20250226,838,98.33,20250115,1890,-12.06,20250226,570,191.58,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250305,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-79,5,-4.46,416673549,240705,64.30,1730,1813,1670,2300,1240,1771,1731.03,0.00,0,-8560,2003,1887,1714,1598,1425,1800,1511,249,529,500,1090,1,1,49056767,830,-1.93,1.93,12,0.49,-875.00,877.00,1890,20250226,-10.48,570,20241206,196.84,1890,-10.48,20250226,838,101.91,20250115,1890,-10.48,20250226,570,196.84,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250305,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-90,5,-5.08,382390471,220356,58.86,1730,1813,1670,2300,1240,1771,1735.31,0.00,0,-7175,2003,1887,1714,1598,1425,1800,1511,249,529,500,1090,1,1,49056767,825,-1.92,1.92,12,0.45,-875.00,877.00,1890,20250226,-11.06,570,20241206,194.91,1890,-11.06,20250226,838,100.60,20250115,1890,-11.06,20250226,570,194.91,20241206,0.00,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 20250306 160642 57 100.00 KOSDAQ IT 서비스 N N N N N 1561 -101 5 -6.08 931079490 587868 206.54 1655 1700 1501 2160 1164 1662 1583.82 0.00 0 -5412 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 766 -1.78 1.78 12 1.20 -875.00 877.00 1890 20250226 -17.41 570 20241206 173.86 1890 -17.41 20250226 838 86.28 20250115 1890 -17.41 20250226 570 173.86 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
3 20250306 150641 57 100.00 KOSDAQ IT 서비스 N N N N N 1603 -59 5 -3.55 848434139 535480 188.13 1655 1700 1501 2160 1164 1662 1584.44 0.00 0 3665 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 786 -1.83 1.83 12 1.09 -875.00 877.00 1890 20250226 -15.19 570 20241206 181.23 1890 -15.19 20250226 838 91.29 20250115 1890 -15.19 20250226 570 181.23 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
4 20250306 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 1551 -111 5 -6.68 525615921 334703 117.59 1655 1700 1501 2160 1164 1662 1570.40 0.00 0 10717 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 761 -1.77 1.77 12 0.68 -875.00 877.00 1890 20250226 -17.94 570 20241206 172.11 1890 -17.94 20250226 838 85.08 20250115 1890 -17.94 20250226 570 172.11 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
5 20250306 130642 57 100.00 KOSDAQ IT 서비스 N N N N N 1566 -96 5 -5.78 418391166 265648 93.33 1655 1700 1501 2160 1164 1662 1574.98 0.00 0 4070 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 768 -1.79 1.79 12 0.54 -875.00 877.00 1890 20250226 -17.14 570 20241206 174.74 1890 -17.14 20250226 838 86.87 20250115 1890 -17.14 20250226 570 174.74 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
6 20250306 120640 57 100.00 KOSDAQ IT 서비스 N N N N N 1545 -117 5 -7.04 266075118 167491 58.84 1655 1700 1501 2160 1164 1662 1588.59 0.00 0 94 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 758 -1.77 1.76 12 0.34 -875.00 877.00 1890 20250226 -18.25 570 20241206 171.05 1890 -18.25 20250226 838 84.37 20250115 1890 -18.25 20250226 570 171.05 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
7 20250306 110638 57 100.00 KOSDAQ IT 서비스 N N N N N 1554 -108 5 -6.50 242725765 152480 53.57 1655 1700 1501 2160 1164 1662 1591.85 0.00 0 -1957 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 762 -1.78 1.77 12 0.31 -875.00 877.00 1890 20250226 -17.78 570 20241206 172.63 1890 -17.78 20250226 838 85.44 20250115 1890 -17.78 20250226 570 172.63 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
8 20250306 100640 57 100.00 KOSDAQ IT 서비스 N N N N N 1631 -31 5 -1.87 89782536 54348 19.09 1655 1700 1615 2160 1164 1662 1651.99 0.00 0 -16370 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 800 -1.86 1.86 12 0.11 -875.00 877.00 1890 20250226 -13.70 570 20241206 186.14 1890 -13.70 20250226 838 94.63 20250115 1890 -13.70 20250226 570 186.14 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
9 20250306 090644 57 100.00 KOSDAQ IT 서비스 N N N N N 1663 1 2 0.06 26123432 15659 5.50 1655 1700 1628 2160 1164 1662 1668.27 0.00 0 -5397 1863 1762 1712 1611 1561 1737 1586 249 498 500 1030 1 1 49056767 816 -1.90 1.90 12 0.03 -875.00 877.00 1890 20250226 -12.01 570 20241206 191.75 1890 -12.01 20250226 838 98.45 20250115 1890 -12.01 20250226 570 191.75 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
10 20250305 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 1662 -109 5 -6.15 483615320 280744 74.99 1730 1813 1662 2300 1240 1771 1722.60 0.00 0 -11706 2003 1887 1714 1598 1425 1800 1511 249 529 500 1090 1 1 49056767 815 -1.90 1.90 12 0.57 -875.00 877.00 1890 20250226 -12.06 570 20241206 191.58 1890 -12.06 20250226 838 98.33 20250115 1890 -12.06 20250226 570 191.58 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
11 20250305 150636 57 100.00 KOSDAQ IT 서비스 N N N N N 1692 -79 5 -4.46 416673549 240705 64.30 1730 1813 1670 2300 1240 1771 1731.03 0.00 0 -8560 2003 1887 1714 1598 1425 1800 1511 249 529 500 1090 1 1 49056767 830 -1.93 1.93 12 0.49 -875.00 877.00 1890 20250226 -10.48 570 20241206 196.84 1890 -10.48 20250226 838 101.91 20250115 1890 -10.48 20250226 570 196.84 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
12 20250305 140635 57 100.00 KOSDAQ IT 서비스 N N N N N 1681 -90 5 -5.08 382390471 220356 58.86 1730 1813 1670 2300 1240 1771 1735.31 0.00 0 -7175 2003 1887 1714 1598 1425 1800 1511 249 529 500 1090 1 1 49056767 825 -1.92 1.92 12 0.45 -875.00 877.00 1890 20250226 -11.06 570 20241206 194.91 1890 -11.06 20250226 838 100.60 20250115 1890 -11.06 20250226 570 194.91 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N