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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094480/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
20250317,160730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8100,-90,5,-1.10,2254551240,276060,95.68,8200,8280,8050,10640,5740,8190,8166.92,2.16,0,-39335,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3178,-8100.00,2.80,12,0.70,-1.00,2897.00,10770,20241112,-24.79,5480,20240708,47.81,8770,-7.64,20250220,7260,11.57,20250205,10770,-24.79,20241112,5480,47.81,20240708,6.62,N,094480,500,196 억,,846058,N,N,14,N,00,N
20250317,150730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8150,-40,5,-0.49,1955738670,239136,82.89,8200,8280,8110,10640,5740,8190,8178.32,2.16,0,-44560,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3197,-8150.00,2.81,12,0.61,-1.00,2897.00,10770,20241112,-24.33,5480,20240708,48.72,8770,-7.07,20250220,7260,12.26,20250205,10770,-24.33,20241112,5480,48.72,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250317,140731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8120,-70,5,-0.85,1769418855,216211,74.94,8200,8280,8120,10640,5740,8190,8183.74,2.16,0,-42902,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3185,-8120.00,2.80,12,0.55,-1.00,2897.00,10770,20241112,-24.61,5480,20240708,48.18,8770,-7.41,20250220,7260,11.85,20250205,10770,-24.61,20241112,5480,48.18,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250317,130730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8210,20,2,0.24,1282972030,156581,54.27,8200,8280,8140,10640,5740,8190,8193.68,2.16,0,-20083,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3221,-8210.00,2.83,12,0.40,-1.00,2897.00,10770,20241112,-23.77,5480,20240708,49.82,8770,-6.39,20250220,7260,13.09,20250205,10770,-23.77,20241112,5480,49.82,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250317,120729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8210,20,2,0.24,1154225880,140901,48.84,8200,8280,8140,10640,5740,8190,8191.76,2.16,0,-19874,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3221,-8210.00,2.83,12,0.36,-1.00,2897.00,10770,20241112,-23.77,5480,20240708,49.82,8770,-6.39,20250220,7260,13.09,20250205,10770,-23.77,20241112,5480,49.82,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250317,110731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8210,20,2,0.24,985803445,120380,41.72,8200,8280,8140,10640,5740,8190,8189.09,2.16,0,-22038,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3221,-8210.00,2.83,12,0.31,-1.00,2897.00,10770,20241112,-23.77,5480,20240708,49.82,8770,-6.39,20250220,7260,13.09,20250205,10770,-23.77,20241112,5480,49.82,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250317,100730,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8200,10,2,0.12,718451030,87737,30.41,8200,8280,8140,10640,5740,8190,8188.68,2.16,0,-23804,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3217,-8200.00,2.83,12,0.22,-1.00,2897.00,10770,20241112,-23.86,5480,20240708,49.64,8770,-6.50,20250220,7260,12.95,20250205,10770,-23.86,20241112,5480,49.64,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250317,090731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8160,-30,5,-0.37,368196000,44900,15.56,8200,8280,8140,10640,5740,8190,8200.51,2.16,0,-19921,8363,8276,8173,8086,7983,8320,8130,196,2450,500,5070,10,1,39229838,3201,-8160.00,2.82,12,0.11,-1.00,2897.00,10770,20241112,-24.23,5480,20240708,48.91,8770,-6.96,20250220,7260,12.40,20250205,10770,-24.23,20241112,5480,48.91,20240708,6.62,N,094480,500,196 억,,846058,N,N,83,N,00,N
20250314,160728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8190,80,2,0.99,2331768155,284701,79.46,8120,8260,8070,10540,5680,8110,8190.57,2.12,0,12100,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3213,-8190.00,2.83,12,0.73,-1.00,2897.00,10770,20241112,-23.96,5480,20240708,49.45,8770,-6.61,20250220,7260,12.81,20250205,10770,-23.96,20241112,5480,49.45,20240708,6.61,N,094480,500,196 억,,831182,N,N,83,N,00,N
20250314,150733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8200,90,2,1.11,2120713825,258964,72.28,8120,8260,8070,10540,5680,8110,8189.58,2.12,0,6697,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3217,-8200.00,2.83,12,0.66,-1.00,2897.00,10770,20241112,-23.86,5480,20240708,49.64,8770,-6.50,20250220,7260,12.95,20250205,10770,-23.86,20241112,5480,49.64,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,N,00,N
20250314,140728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8200,90,2,1.11,1806627825,220623,61.58,8120,8260,8070,10540,5680,8110,8189.18,2.12,0,4186,8410,8260,8160,8010,7910,8335,8085,196,2430,500,5020,10,1,39229838,3217,-8200.00,2.83,12,0.56,-1.00,2897.00,10770,20241112,-23.86,5480,20240708,49.64,8770,-6.50,20250220,7260,12.95,20250205,10770,-23.86,20241112,5480,49.64,20240708,6.61,N,094480,500,196 억,,831182,N,N,2,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 20250317 160730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8100 -90 5 -1.10 2254551240 276060 95.68 8200 8280 8050 10640 5740 8190 8166.92 2.16 0 -39335 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3178 -8100.00 2.80 12 0.70 -1.00 2897.00 10770 20241112 -24.79 5480 20240708 47.81 8770 -7.64 20250220 7260 11.57 20250205 10770 -24.79 20241112 5480 47.81 20240708 6.62 N 094480 500 196 억 846058 N N 14 N 00 N
3 20250317 150730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8150 -40 5 -0.49 1955738670 239136 82.89 8200 8280 8110 10640 5740 8190 8178.32 2.16 0 -44560 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3197 -8150.00 2.81 12 0.61 -1.00 2897.00 10770 20241112 -24.33 5480 20240708 48.72 8770 -7.07 20250220 7260 12.26 20250205 10770 -24.33 20241112 5480 48.72 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
4 20250317 140731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8120 -70 5 -0.85 1769418855 216211 74.94 8200 8280 8120 10640 5740 8190 8183.74 2.16 0 -42902 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3185 -8120.00 2.80 12 0.55 -1.00 2897.00 10770 20241112 -24.61 5480 20240708 48.18 8770 -7.41 20250220 7260 11.85 20250205 10770 -24.61 20241112 5480 48.18 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
5 20250317 130730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8210 20 2 0.24 1282972030 156581 54.27 8200 8280 8140 10640 5740 8190 8193.68 2.16 0 -20083 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3221 -8210.00 2.83 12 0.40 -1.00 2897.00 10770 20241112 -23.77 5480 20240708 49.82 8770 -6.39 20250220 7260 13.09 20250205 10770 -23.77 20241112 5480 49.82 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
6 20250317 120729 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8210 20 2 0.24 1154225880 140901 48.84 8200 8280 8140 10640 5740 8190 8191.76 2.16 0 -19874 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3221 -8210.00 2.83 12 0.36 -1.00 2897.00 10770 20241112 -23.77 5480 20240708 49.82 8770 -6.39 20250220 7260 13.09 20250205 10770 -23.77 20241112 5480 49.82 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
7 20250317 110731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8210 20 2 0.24 985803445 120380 41.72 8200 8280 8140 10640 5740 8190 8189.09 2.16 0 -22038 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3221 -8210.00 2.83 12 0.31 -1.00 2897.00 10770 20241112 -23.77 5480 20240708 49.82 8770 -6.39 20250220 7260 13.09 20250205 10770 -23.77 20241112 5480 49.82 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
8 20250317 100730 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8200 10 2 0.12 718451030 87737 30.41 8200 8280 8140 10640 5740 8190 8188.68 2.16 0 -23804 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3217 -8200.00 2.83 12 0.22 -1.00 2897.00 10770 20241112 -23.86 5480 20240708 49.64 8770 -6.50 20250220 7260 12.95 20250205 10770 -23.86 20241112 5480 49.64 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
9 20250317 090731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8160 -30 5 -0.37 368196000 44900 15.56 8200 8280 8140 10640 5740 8190 8200.51 2.16 0 -19921 8363 8276 8173 8086 7983 8320 8130 196 2450 500 5070 10 1 39229838 3201 -8160.00 2.82 12 0.11 -1.00 2897.00 10770 20241112 -24.23 5480 20240708 48.91 8770 -6.96 20250220 7260 12.40 20250205 10770 -24.23 20241112 5480 48.91 20240708 6.62 N 094480 500 196 억 846058 N N 83 N 00 N
10 20250314 160728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8190 80 2 0.99 2331768155 284701 79.46 8120 8260 8070 10540 5680 8110 8190.57 2.12 0 12100 8410 8260 8160 8010 7910 8335 8085 196 2430 500 5020 10 1 39229838 3213 -8190.00 2.83 12 0.73 -1.00 2897.00 10770 20241112 -23.96 5480 20240708 49.45 8770 -6.61 20250220 7260 12.81 20250205 10770 -23.96 20241112 5480 49.45 20240708 6.61 N 094480 500 196 억 831182 N N 83 N 00 N
11 20250314 150733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8200 90 2 1.11 2120713825 258964 72.28 8120 8260 8070 10540 5680 8110 8189.58 2.12 0 6697 8410 8260 8160 8010 7910 8335 8085 196 2430 500 5020 10 1 39229838 3217 -8200.00 2.83 12 0.66 -1.00 2897.00 10770 20241112 -23.86 5480 20240708 49.64 8770 -6.50 20250220 7260 12.95 20250205 10770 -23.86 20241112 5480 49.64 20240708 6.61 N 094480 500 196 억 831182 N N 2 N 00 N
12 20250314 140728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8200 90 2 1.11 1806627825 220623 61.58 8120 8260 8070 10540 5680 8110 8189.18 2.12 0 4186 8410 8260 8160 8010 7910 8335 8085 196 2430 500 5020 10 1 39229838 3217 -8200.00 2.83 12 0.56 -1.00 2897.00 10770 20241112 -23.86 5480 20240708 49.64 8770 -6.50 20250220 7260 12.95 20250205 10770 -23.86 20241112 5480 49.64 20240708 6.61 N 094480 500 196 억 831182 N N 2 N 00 N