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
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
20250306,160707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,290,2,3.69,6338102385,783709,245.12,7970,8270,7840,10200,5500,7850,8087.13,1.85,0,79463,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3193,-8140.00,2.81,12,2.00,-1.00,2897.00,10770,20241112,-24.42,5480,20240708,48.54,8770,-7.18,20250220,7260,12.12,20250205,10770,-24.42,20241112,5480,48.54,20240708,6.73,N,094480,500,196 억,,726765,N,N,710,N,00,N
20250306,150706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8180,330,2,4.20,5951090945,736216,230.26,7970,8270,7840,10200,5500,7850,8083.35,1.85,0,66502,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3209,-8180.00,2.82,12,1.88,-1.00,2897.00,10770,20241112,-24.05,5480,20240708,49.27,8770,-6.73,20250220,7260,12.67,20250205,10770,-24.05,20241112,5480,49.27,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250306,140706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8110,260,2,3.31,5023906240,623031,194.86,7970,8270,7840,10200,5500,7850,8063.65,1.85,0,52262,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3182,-8110.00,2.80,12,1.59,-1.00,2897.00,10770,20241112,-24.70,5480,20240708,47.99,8770,-7.53,20250220,7260,11.71,20250205,10770,-24.70,20241112,5480,47.99,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250306,130707,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8170,320,2,4.08,4660761300,578429,180.91,7970,8270,7840,10200,5500,7850,8057.62,1.85,0,49509,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3205,-8170.00,2.82,12,1.47,-1.00,2897.00,10770,20241112,-24.14,5480,20240708,49.09,8770,-6.84,20250220,7260,12.53,20250205,10770,-24.14,20241112,5480,49.09,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250306,120706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8230,380,2,4.84,3964270415,493191,154.25,7970,8270,7840,10200,5500,7850,8038.00,1.85,0,35026,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3229,-8230.00,2.84,12,1.26,-1.00,2897.00,10770,20241112,-23.58,5480,20240708,50.18,8770,-6.16,20250220,7260,13.36,20250205,10770,-23.58,20241112,5480,50.18,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250306,110703,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8060,210,2,2.68,2308718995,290376,90.82,7970,8100,7840,10200,5500,7850,7950.79,1.85,0,15609,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3162,-8060.00,2.78,12,0.74,-1.00,2897.00,10770,20241112,-25.16,5480,20240708,47.08,8770,-8.10,20250220,7260,11.02,20250205,10770,-25.16,20241112,5480,47.08,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250306,100706,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7860,10,2,0.13,1168266740,148061,46.31,7970,7970,7840,10200,5500,7850,7890.44,1.85,0,-12783,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3083,-7860.00,2.71,12,0.38,-1.00,2897.00,10770,20241112,-27.02,5480,20240708,43.43,8770,-10.38,20250220,7260,8.26,20250205,10770,-27.02,20241112,5480,43.43,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250306,090709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,20,2,0.25,500595360,63331,19.81,7970,7970,7840,10200,5500,7850,7904.43,1.85,0,-15096,8043,7946,7753,7656,7463,7995,7705,196,2350,500,4860,10,1,39229838,3087,-7870.00,2.72,12,0.16,-1.00,2897.00,10770,20241112,-26.93,5480,20240708,43.61,8770,-10.26,20250220,7260,8.40,20250205,10770,-26.93,20241112,5480,43.61,20240708,6.73,N,094480,500,196 억,,726765,N,N,0,N,00,N
20250305,160658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7850,190,2,2.48,2358794415,304240,47.43,7560,7850,7560,9950,5370,7660,7752.94,1.65,0,83305,8100,7880,7690,7470,7280,7785,7375,196,2290,500,4740,10,1,39229838,3080,-7850.00,2.71,12,0.78,-1.00,2897.00,10770,20241112,-27.11,5480,20240708,43.25,8770,-10.49,20250220,7260,8.13,20250205,10770,-27.11,20241112,5480,43.25,20240708,6.62,N,094480,500,196 억,,646267,N,N,10,N,00,N
20250305,150702,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7830,170,2,2.22,2217597000,286224,44.62,7560,7850,7560,9950,5370,7660,7747.77,1.65,0,83519,8100,7880,7690,7470,7280,7785,7375,196,2290,500,4740,10,1,39229838,3072,-7830.00,2.70,12,0.73,-1.00,2897.00,10770,20241112,-27.30,5480,20240708,42.88,8770,-10.72,20250220,7260,7.85,20250205,10770,-27.30,20241112,5480,42.88,20240708,6.62,N,094480,500,196 억,,646267,N,N,10,N,00,N
20250305,140700,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,160,2,2.09,1941407565,250923,39.11,7560,7830,7560,9950,5370,7660,7737.07,1.65,0,76468,8100,7880,7690,7470,7280,7785,7375,196,2290,500,4740,10,1,39229838,3068,-7820.00,2.70,12,0.64,-1.00,2897.00,10770,20241112,-27.39,5480,20240708,42.70,8770,-10.83,20250220,7260,7.71,20250205,10770,-27.39,20241112,5480,42.70,20240708,6.62,N,094480,500,196 억,,646267,N,N,10,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 160707 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8140 290 2 3.69 6338102385 783709 245.12 7970 8270 7840 10200 5500 7850 8087.13 1.85 0 79463 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3193 -8140.00 2.81 12 2.00 -1.00 2897.00 10770 20241112 -24.42 5480 20240708 48.54 8770 -7.18 20250220 7260 12.12 20250205 10770 -24.42 20241112 5480 48.54 20240708 6.73 N 094480 500 196 억 726765 N N 710 N 00 N
3 20250306 150706 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8180 330 2 4.20 5951090945 736216 230.26 7970 8270 7840 10200 5500 7850 8083.35 1.85 0 66502 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3209 -8180.00 2.82 12 1.88 -1.00 2897.00 10770 20241112 -24.05 5480 20240708 49.27 8770 -6.73 20250220 7260 12.67 20250205 10770 -24.05 20241112 5480 49.27 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
4 20250306 140706 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8110 260 2 3.31 5023906240 623031 194.86 7970 8270 7840 10200 5500 7850 8063.65 1.85 0 52262 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3182 -8110.00 2.80 12 1.59 -1.00 2897.00 10770 20241112 -24.70 5480 20240708 47.99 8770 -7.53 20250220 7260 11.71 20250205 10770 -24.70 20241112 5480 47.99 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
5 20250306 130707 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8170 320 2 4.08 4660761300 578429 180.91 7970 8270 7840 10200 5500 7850 8057.62 1.85 0 49509 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3205 -8170.00 2.82 12 1.47 -1.00 2897.00 10770 20241112 -24.14 5480 20240708 49.09 8770 -6.84 20250220 7260 12.53 20250205 10770 -24.14 20241112 5480 49.09 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
6 20250306 120706 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8230 380 2 4.84 3964270415 493191 154.25 7970 8270 7840 10200 5500 7850 8038.00 1.85 0 35026 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3229 -8230.00 2.84 12 1.26 -1.00 2897.00 10770 20241112 -23.58 5480 20240708 50.18 8770 -6.16 20250220 7260 13.36 20250205 10770 -23.58 20241112 5480 50.18 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
7 20250306 110703 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8060 210 2 2.68 2308718995 290376 90.82 7970 8100 7840 10200 5500 7850 7950.79 1.85 0 15609 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3162 -8060.00 2.78 12 0.74 -1.00 2897.00 10770 20241112 -25.16 5480 20240708 47.08 8770 -8.10 20250220 7260 11.02 20250205 10770 -25.16 20241112 5480 47.08 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
8 20250306 100706 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7860 10 2 0.13 1168266740 148061 46.31 7970 7970 7840 10200 5500 7850 7890.44 1.85 0 -12783 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3083 -7860.00 2.71 12 0.38 -1.00 2897.00 10770 20241112 -27.02 5480 20240708 43.43 8770 -10.38 20250220 7260 8.26 20250205 10770 -27.02 20241112 5480 43.43 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
9 20250306 090709 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 20 2 0.25 500595360 63331 19.81 7970 7970 7840 10200 5500 7850 7904.43 1.85 0 -15096 8043 7946 7753 7656 7463 7995 7705 196 2350 500 4860 10 1 39229838 3087 -7870.00 2.72 12 0.16 -1.00 2897.00 10770 20241112 -26.93 5480 20240708 43.61 8770 -10.26 20250220 7260 8.40 20250205 10770 -26.93 20241112 5480 43.61 20240708 6.73 N 094480 500 196 억 726765 N N 0 N 00 N
10 20250305 160658 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7850 190 2 2.48 2358794415 304240 47.43 7560 7850 7560 9950 5370 7660 7752.94 1.65 0 83305 8100 7880 7690 7470 7280 7785 7375 196 2290 500 4740 10 1 39229838 3080 -7850.00 2.71 12 0.78 -1.00 2897.00 10770 20241112 -27.11 5480 20240708 43.25 8770 -10.49 20250220 7260 8.13 20250205 10770 -27.11 20241112 5480 43.25 20240708 6.62 N 094480 500 196 억 646267 N N 10 N 00 N
11 20250305 150702 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7830 170 2 2.22 2217597000 286224 44.62 7560 7850 7560 9950 5370 7660 7747.77 1.65 0 83519 8100 7880 7690 7470 7280 7785 7375 196 2290 500 4740 10 1 39229838 3072 -7830.00 2.70 12 0.73 -1.00 2897.00 10770 20241112 -27.30 5480 20240708 42.88 8770 -10.72 20250220 7260 7.85 20250205 10770 -27.30 20241112 5480 42.88 20240708 6.62 N 094480 500 196 억 646267 N N 10 N 00 N
12 20250305 140700 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7820 160 2 2.09 1941407565 250923 39.11 7560 7830 7560 9950 5370 7660 7737.07 1.65 0 76468 8100 7880 7690 7470 7280 7785 7375 196 2290 500 4740 10 1 39229838 3068 -7820.00 2.70 12 0.64 -1.00 2897.00 10770 20241112 -27.39 5480 20240708 42.70 8770 -10.83 20250220 7260 7.71 20250205 10770 -27.39 20241112 5480 42.70 20240708 6.62 N 094480 500 196 억 646267 N N 10 N 00 N