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
086960/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
20250306,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-39,5,-3.22,1499427538,1258615,61.47,1211,1221,1172,1575,849,1212,1191.33,0.84,0,-186959,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1089,73.31,0.88,12,1.36,16.00,1327.00,2215,20240223,-47.04,768,20241209,52.73,1610,-27.14,20250108,938,25.05,20250102,2050,-42.78,20240313,768,52.73,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1175,-37,5,-3.05,1384606283,1160782,56.69,1211,1221,1174,1575,849,1212,1192.82,0.84,0,-201052,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1091,73.44,0.89,12,1.25,16.00,1327.00,2215,20240223,-46.95,768,20241209,52.99,1610,-27.02,20250108,938,25.27,20250102,2050,-42.68,20240313,768,52.99,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,-31,5,-2.56,1029130412,859220,41.96,1211,1221,1180,1575,849,1212,1197.75,0.84,0,-119646,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1096,73.81,0.89,12,0.93,16.00,1327.00,2215,20240223,-46.68,768,20241209,53.78,1610,-26.65,20250108,938,25.91,20250102,2050,-42.39,20240313,768,53.78,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,130646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1189,-23,5,-1.90,813345183,677190,33.07,1211,1221,1187,1575,849,1212,1201.06,0.84,0,-88144,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1104,74.31,0.90,12,0.73,16.00,1327.00,2215,20240223,-46.32,768,20241209,54.82,1610,-26.15,20250108,938,26.76,20250102,2050,-42.00,20240313,768,54.82,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,120645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,-16,5,-1.32,647898300,538139,26.28,1211,1221,1190,1575,849,1212,1203.96,0.84,0,-52278,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1110,74.75,0.90,12,0.58,16.00,1327.00,2215,20240223,-46.00,768,20241209,55.73,1610,-25.71,20250108,938,27.51,20250102,2050,-41.66,20240313,768,55.73,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,110643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1202,-10,5,-0.83,603002397,500658,24.45,1211,1221,1190,1575,849,1212,1204.42,0.84,0,-42060,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1116,75.12,0.91,12,0.54,16.00,1327.00,2215,20240223,-45.73,768,20241209,56.51,1610,-25.34,20250108,938,28.14,20250102,2050,-41.37,20240313,768,56.51,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,100644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1194,-18,5,-1.49,459149696,380326,18.57,1211,1221,1190,1575,849,1212,1207.25,0.84,0,-92874,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1108,74.62,0.90,12,0.41,16.00,1327.00,2215,20240223,-46.09,768,20241209,55.47,1610,-25.84,20250108,938,27.29,20250102,2050,-41.76,20240313,768,55.47,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250306,090648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,-5,5,-0.41,64460808,53198,2.60,1211,1221,1207,1575,849,1212,1211.71,0.84,0,8244,1325,1268,1231,1174,1137,1250,1156,193,363,200,870,1,1,92821788,1120,75.44,0.91,12,0.06,16.00,1327.00,2215,20240223,-45.51,768,20241209,57.16,1610,-25.03,20250108,938,28.68,20250102,2050,-41.12,20240313,768,57.16,20241209,5.78,N,086960,200,192 억,,780032,N,N,0,N,00,N
20250305,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1212,26,2,2.19,2445670864,2006386,114.82,1247,1288,1194,1541,831,1186,1218.96,0.83,0,10640,1238,1212,1196,1170,1154,1204,1162,193,355,200,850,1,1,92821788,1125,75.75,0.91,12,2.16,16.00,1327.00,2215,20240223,-45.28,768,20241209,57.81,1610,-24.72,20250108,938,29.21,20250102,2050,-40.88,20240313,768,57.81,20241209,5.79,N,086960,200,192 억,,767956,N,N,0,N,00,N
20250305,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1213,27,2,2.28,2281466148,1870993,107.08,1247,1288,1194,1541,831,1186,1219.39,0.83,0,-23065,1238,1212,1196,1170,1154,1204,1162,193,355,200,850,1,1,92821788,1126,75.81,0.91,12,2.02,16.00,1327.00,2215,20240223,-45.24,768,20241209,57.94,1610,-24.66,20250108,938,29.32,20250102,2050,-40.83,20240313,768,57.94,20241209,5.79,N,086960,200,192 억,,767956,N,N,0,N,00,N
20250305,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,21,2,1.77,2170303637,1779294,101.83,1247,1288,1194,1541,831,1186,1219.76,0.83,0,-62636,1238,1212,1196,1170,1154,1204,1162,193,355,200,850,1,1,92821788,1120,75.44,0.91,12,1.92,16.00,1327.00,2215,20240223,-45.51,768,20241209,57.16,1610,-25.03,20250108,938,28.68,20250102,2050,-41.12,20240313,768,57.16,20241209,5.79,N,086960,200,192 억,,767956,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 160646 57 100.00 KOSDAQ IT 서비스 N N N N N 1173 -39 5 -3.22 1499427538 1258615 61.47 1211 1221 1172 1575 849 1212 1191.33 0.84 0 -186959 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1089 73.31 0.88 12 1.36 16.00 1327.00 2215 20240223 -47.04 768 20241209 52.73 1610 -27.14 20250108 938 25.05 20250102 2050 -42.78 20240313 768 52.73 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
3 20250306 150645 57 100.00 KOSDAQ IT 서비스 N N N N N 1175 -37 5 -3.05 1384606283 1160782 56.69 1211 1221 1174 1575 849 1212 1192.82 0.84 0 -201052 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1091 73.44 0.89 12 1.25 16.00 1327.00 2215 20240223 -46.95 768 20241209 52.99 1610 -27.02 20250108 938 25.27 20250102 2050 -42.68 20240313 768 52.99 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
4 20250306 140644 57 100.00 KOSDAQ IT 서비스 N N N N N 1181 -31 5 -2.56 1029130412 859220 41.96 1211 1221 1180 1575 849 1212 1197.75 0.84 0 -119646 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1096 73.81 0.89 12 0.93 16.00 1327.00 2215 20240223 -46.68 768 20241209 53.78 1610 -26.65 20250108 938 25.91 20250102 2050 -42.39 20240313 768 53.78 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
5 20250306 130646 57 100.00 KOSDAQ IT 서비스 N N N N N 1189 -23 5 -1.90 813345183 677190 33.07 1211 1221 1187 1575 849 1212 1201.06 0.84 0 -88144 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1104 74.31 0.90 12 0.73 16.00 1327.00 2215 20240223 -46.32 768 20241209 54.82 1610 -26.15 20250108 938 26.76 20250102 2050 -42.00 20240313 768 54.82 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
6 20250306 120645 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 -16 5 -1.32 647898300 538139 26.28 1211 1221 1190 1575 849 1212 1203.96 0.84 0 -52278 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1110 74.75 0.90 12 0.58 16.00 1327.00 2215 20240223 -46.00 768 20241209 55.73 1610 -25.71 20250108 938 27.51 20250102 2050 -41.66 20240313 768 55.73 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
7 20250306 110643 57 100.00 KOSDAQ IT 서비스 N N N N N 1202 -10 5 -0.83 603002397 500658 24.45 1211 1221 1190 1575 849 1212 1204.42 0.84 0 -42060 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1116 75.12 0.91 12 0.54 16.00 1327.00 2215 20240223 -45.73 768 20241209 56.51 1610 -25.34 20250108 938 28.14 20250102 2050 -41.37 20240313 768 56.51 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
8 20250306 100644 57 100.00 KOSDAQ IT 서비스 N N N N N 1194 -18 5 -1.49 459149696 380326 18.57 1211 1221 1190 1575 849 1212 1207.25 0.84 0 -92874 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1108 74.62 0.90 12 0.41 16.00 1327.00 2215 20240223 -46.09 768 20241209 55.47 1610 -25.84 20250108 938 27.29 20250102 2050 -41.76 20240313 768 55.47 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
9 20250306 090648 57 100.00 KOSDAQ IT 서비스 N N N N N 1207 -5 5 -0.41 64460808 53198 2.60 1211 1221 1207 1575 849 1212 1211.71 0.84 0 8244 1325 1268 1231 1174 1137 1250 1156 193 363 200 870 1 1 92821788 1120 75.44 0.91 12 0.06 16.00 1327.00 2215 20240223 -45.51 768 20241209 57.16 1610 -25.03 20250108 938 28.68 20250102 2050 -41.12 20240313 768 57.16 20241209 5.78 N 086960 200 192 억 780032 N N 0 N 00 N
10 20250305 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 1212 26 2 2.19 2445670864 2006386 114.82 1247 1288 1194 1541 831 1186 1218.96 0.83 0 10640 1238 1212 1196 1170 1154 1204 1162 193 355 200 850 1 1 92821788 1125 75.75 0.91 12 2.16 16.00 1327.00 2215 20240223 -45.28 768 20241209 57.81 1610 -24.72 20250108 938 29.21 20250102 2050 -40.88 20240313 768 57.81 20241209 5.79 N 086960 200 192 억 767956 N N 0 N 00 N
11 20250305 150641 57 100.00 KOSDAQ IT 서비스 N N N N N 1213 27 2 2.28 2281466148 1870993 107.08 1247 1288 1194 1541 831 1186 1219.39 0.83 0 -23065 1238 1212 1196 1170 1154 1204 1162 193 355 200 850 1 1 92821788 1126 75.81 0.91 12 2.02 16.00 1327.00 2215 20240223 -45.24 768 20241209 57.94 1610 -24.66 20250108 938 29.32 20250102 2050 -40.83 20240313 768 57.94 20241209 5.79 N 086960 200 192 억 767956 N N 0 N 00 N
12 20250305 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 1207 21 2 1.77 2170303637 1779294 101.83 1247 1288 1194 1541 831 1186 1219.76 0.83 0 -62636 1238 1212 1196 1170 1154 1204 1162 193 355 200 850 1 1 92821788 1120 75.44 0.91 12 1.92 16.00 1327.00 2215 20240223 -45.51 768 20241209 57.16 1610 -25.03 20250108 938 28.68 20250102 2050 -41.12 20240313 768 57.16 20241209 5.79 N 086960 200 192 억 767956 N N 0 N 00 N