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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-84,5,-5.78,1411060067,993194,505.16,1454,1486,1327,1890,1018,1454,1420.73,0.00,0,11522,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,672,-1.57,1.56,12,2.02,-875.00,877.00,1890,20250226,-27.51,570,20241206,140.35,1890,-27.51,20250226,838,63.48,20250115,1890,-27.51,20250226,570,140.35,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-102,5,-7.02,1313176693,920948,468.42,1454,1486,1337,1890,1018,1454,1425.90,0.00,0,28129,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,663,-1.55,1.54,12,1.88,-875.00,877.00,1890,20250226,-28.47,570,20241206,137.19,1890,-28.47,20250226,838,61.34,20250115,1890,-28.47,20250226,570,137.19,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1388,-66,5,-4.54,1253071484,877224,446.18,1454,1486,1337,1890,1018,1454,1428.45,0.00,0,26808,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,681,-1.59,1.58,12,1.79,-875.00,877.00,1890,20250226,-26.56,570,20241206,143.51,1890,-26.56,20250226,838,65.63,20250115,1890,-26.56,20250226,570,143.51,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,-34,5,-2.34,733414977,511492,260.16,1454,1486,1390,1890,1018,1454,1433.87,0.00,0,64289,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,697,-1.62,1.62,12,1.04,-875.00,877.00,1890,20250226,-24.87,570,20241206,149.12,1890,-24.87,20250226,838,69.45,20250115,1890,-24.87,20250226,570,149.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,120657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-25,5,-1.72,535419184,373553,190.00,1454,1486,1390,1890,1018,1454,1433.32,0.00,0,53196,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,701,-1.63,1.63,12,0.76,-875.00,877.00,1890,20250226,-24.39,570,20241206,150.70,1890,-24.39,20250226,838,70.53,20250115,1890,-24.39,20250226,570,150.70,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,110657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,-52,5,-3.58,453149543,315168,160.30,1454,1486,1402,1890,1018,1454,1437.80,0.00,0,51076,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,688,-1.60,1.60,12,0.64,-875.00,877.00,1890,20250226,-25.82,570,20241206,145.96,1890,-25.82,20250226,838,67.30,20250115,1890,-25.82,20250226,570,145.96,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,100657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1457,3,2,0.21,236236298,163335,83.08,1454,1486,1403,1890,1018,1454,1446.33,0.00,0,13674,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,715,-1.67,1.66,12,0.33,-875.00,877.00,1890,20250226,-22.91,570,20241206,155.61,1890,-22.91,20250226,838,73.87,20250115,1890,-22.91,20250226,570,155.61,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250313,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1437,-17,5,-1.17,9611064,6659,3.39,1454,1455,1420,1890,1018,1454,1443.32,0.00,0,1016,1610,1532,1487,1409,1364,1509,1386,249,436,500,900,1,1,49056767,705,-1.64,1.64,12,0.01,-875.00,877.00,1890,20250226,-23.97,570,20241206,152.11,1890,-23.97,20250226,838,71.48,20250115,1890,-23.97,20250226,570,152.11,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
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
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 20250313 160657 57 100.00 KOSDAQ IT 서비스 N N N N N 1370 -84 5 -5.78 1411060067 993194 505.16 1454 1486 1327 1890 1018 1454 1420.73 0.00 0 11522 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 672 -1.57 1.56 12 2.02 -875.00 877.00 1890 20250226 -27.51 570 20241206 140.35 1890 -27.51 20250226 838 63.48 20250115 1890 -27.51 20250226 570 140.35 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
3 20250313 150658 57 100.00 KOSDAQ IT 서비스 N N N N N 1352 -102 5 -7.02 1313176693 920948 468.42 1454 1486 1337 1890 1018 1454 1425.90 0.00 0 28129 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 663 -1.55 1.54 12 1.88 -875.00 877.00 1890 20250226 -28.47 570 20241206 137.19 1890 -28.47 20250226 838 61.34 20250115 1890 -28.47 20250226 570 137.19 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
4 20250313 140657 57 100.00 KOSDAQ IT 서비스 N N N N N 1388 -66 5 -4.54 1253071484 877224 446.18 1454 1486 1337 1890 1018 1454 1428.45 0.00 0 26808 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 681 -1.59 1.58 12 1.79 -875.00 877.00 1890 20250226 -26.56 570 20241206 143.51 1890 -26.56 20250226 838 65.63 20250115 1890 -26.56 20250226 570 143.51 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
5 20250313 130657 57 100.00 KOSDAQ IT 서비스 N N N N N 1420 -34 5 -2.34 733414977 511492 260.16 1454 1486 1390 1890 1018 1454 1433.87 0.00 0 64289 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 697 -1.62 1.62 12 1.04 -875.00 877.00 1890 20250226 -24.87 570 20241206 149.12 1890 -24.87 20250226 838 69.45 20250115 1890 -24.87 20250226 570 149.12 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
6 20250313 120657 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -25 5 -1.72 535419184 373553 190.00 1454 1486 1390 1890 1018 1454 1433.32 0.00 0 53196 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 701 -1.63 1.63 12 0.76 -875.00 877.00 1890 20250226 -24.39 570 20241206 150.70 1890 -24.39 20250226 838 70.53 20250115 1890 -24.39 20250226 570 150.70 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
7 20250313 110657 57 100.00 KOSDAQ IT 서비스 N N N N N 1402 -52 5 -3.58 453149543 315168 160.30 1454 1486 1402 1890 1018 1454 1437.80 0.00 0 51076 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 688 -1.60 1.60 12 0.64 -875.00 877.00 1890 20250226 -25.82 570 20241206 145.96 1890 -25.82 20250226 838 67.30 20250115 1890 -25.82 20250226 570 145.96 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
8 20250313 100657 57 100.00 KOSDAQ IT 서비스 N N N N N 1457 3 2 0.21 236236298 163335 83.08 1454 1486 1403 1890 1018 1454 1446.33 0.00 0 13674 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 715 -1.67 1.66 12 0.33 -875.00 877.00 1890 20250226 -22.91 570 20241206 155.61 1890 -22.91 20250226 838 73.87 20250115 1890 -22.91 20250226 570 155.61 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
9 20250313 090658 57 100.00 KOSDAQ IT 서비스 N N N N N 1437 -17 5 -1.17 9611064 6659 3.39 1454 1455 1420 1890 1018 1454 1443.32 0.00 0 1016 1610 1532 1487 1409 1364 1509 1386 249 436 500 900 1 1 49056767 705 -1.64 1.64 12 0.01 -875.00 877.00 1890 20250226 -23.97 570 20241206 152.11 1890 -23.97 20250226 838 71.48 20250115 1890 -23.97 20250226 570 152.11 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
10 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
11 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
12 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