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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7700,-120,5,-1.53,1689646520,217288,82.29,7650,7920,7650,10160,5480,7820,7776.37,2.04,0,-2713,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3021,-7700.00,2.66,12,0.55,-1.00,2897.00,10770,20241112,-28.51,5480,20240708,40.51,8770,-12.20,20250220,7260,6.06,20250205,10770,-28.51,20241112,5480,40.51,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,150737,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7730,-90,5,-1.15,1513369170,194425,73.63,7650,7920,7650,10160,5480,7820,7783.82,2.04,0,-3821,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3032,-7730.00,2.67,12,0.50,-1.00,2897.00,10770,20241112,-28.23,5480,20240708,41.06,8770,-11.86,20250220,7260,6.47,20250205,10770,-28.23,20241112,5480,41.06,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,140738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7790,-30,5,-0.38,1261556280,161887,61.31,7650,7920,7650,10160,5480,7820,7792.82,2.04,0,-741,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3056,-7790.00,2.69,12,0.41,-1.00,2897.00,10770,20241112,-27.67,5480,20240708,42.15,8770,-11.17,20250220,7260,7.30,20250205,10770,-27.67,20241112,5480,42.15,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,130738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,0,3,0.00,1009528895,129479,49.04,7650,7920,7650,10160,5480,7820,7796.85,2.04,0,433,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3068,-7820.00,2.70,12,0.33,-1.00,2897.00,10770,20241112,-27.39,5480,20240708,42.70,8770,-10.83,20250220,7260,7.71,20250205,10770,-27.39,20241112,5480,42.70,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,120739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7840,20,2,0.26,915441445,117459,44.48,7650,7920,7650,10160,5480,7820,7793.71,2.04,0,-767,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3076,-7840.00,2.71,12,0.30,-1.00,2897.00,10770,20241112,-27.21,5480,20240708,43.07,8770,-10.60,20250220,7260,7.99,20250205,10770,-27.21,20241112,5480,43.07,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,110738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7830,10,2,0.13,879393665,112861,42.74,7650,7920,7650,10160,5480,7820,7791.83,2.04,0,-1843,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3072,-7830.00,2.70,12,0.29,-1.00,2897.00,10770,20241112,-27.30,5480,20240708,42.88,8770,-10.72,20250220,7260,7.85,20250205,10770,-27.30,20241112,5480,42.88,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,100740,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7770,-50,5,-0.64,628195865,80860,30.62,7650,7860,7650,10160,5480,7820,7768.93,2.04,0,-5497,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3048,-7770.00,2.68,12,0.21,-1.00,2897.00,10770,20241112,-27.86,5480,20240708,41.79,8770,-11.40,20250220,7260,7.02,20250205,10770,-27.86,20241112,5480,41.79,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250321,090743,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7790,-30,5,-0.38,179221730,23301,8.82,7650,7790,7650,10160,5480,7820,7691.59,2.04,0,1338,8180,8000,7900,7720,7620,7950,7670,196,2340,500,4840,10,1,39229838,3056,-7790.00,2.69,12,0.06,-1.00,2897.00,10770,20241112,-27.67,5480,20240708,42.15,8770,-11.17,20250220,7260,7.30,20250205,10770,-27.67,20241112,5480,42.15,20240708,6.43,N,094480,500,196 억,,799022,N,N,0,N,00,N
20250320,161222,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7820,-210,5,-2.62,2076597970,261744,83.41,8000,8080,7800,10430,5630,8030,7933.90,2.08,0,-34230,8250,8140,8030,7920,7810,8085,7865,196,2400,500,4970,10,1,39229838,3068,-7820.00,2.70,12,0.67,-1.00,2897.00,10770,20241112,-27.39,5480,20240708,42.70,8770,-10.83,20250220,7260,7.71,20250205,10770,-27.39,20241112,5480,42.70,20240708,6.42,N,094480,500,196 억,,815669,N,N,1,N,00,N
20250320,150737,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7840,-190,5,-2.37,1919606025,241662,77.01,8000,8080,7820,10430,5630,8030,7943.35,2.08,0,-28240,8250,8140,8030,7920,7810,8085,7865,196,2400,500,4970,10,1,39229838,3076,-7840.00,2.71,12,0.62,-1.00,2897.00,10770,20241112,-27.21,5480,20240708,43.07,8770,-10.60,20250220,7260,7.99,20250205,10770,-27.21,20241112,5480,43.07,20240708,6.42,N,094480,500,196 억,,815669,N,N,1,N,00,N
20250320,140740,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-160,5,-1.99,1611393235,202397,64.50,8000,8080,7850,10430,5630,8030,7961.55,2.08,0,-16235,8250,8140,8030,7920,7810,8085,7865,196,2400,500,4970,10,1,39229838,3087,-7870.00,2.72,12,0.52,-1.00,2897.00,10770,20241112,-26.93,5480,20240708,43.61,8770,-10.26,20250220,7260,8.40,20250205,10770,-26.93,20241112,5480,43.61,20240708,6.42,N,094480,500,196 억,,815669,N,N,1,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 20250321 160753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7700 -120 5 -1.53 1689646520 217288 82.29 7650 7920 7650 10160 5480 7820 7776.37 2.04 0 -2713 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3021 -7700.00 2.66 12 0.55 -1.00 2897.00 10770 20241112 -28.51 5480 20240708 40.51 8770 -12.20 20250220 7260 6.06 20250205 10770 -28.51 20241112 5480 40.51 20240708 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
3 20250321 150737 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7730 -90 5 -1.15 1513369170 194425 73.63 7650 7920 7650 10160 5480 7820 7783.82 2.04 0 -3821 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3032 -7730.00 2.67 12 0.50 -1.00 2897.00 10770 20241112 -28.23 5480 20240708 41.06 8770 -11.86 20250220 7260 6.47 20250205 10770 -28.23 20241112 5480 41.06 20240708 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
4 20250321 140738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7790 -30 5 -0.38 1261556280 161887 61.31 7650 7920 7650 10160 5480 7820 7792.82 2.04 0 -741 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3056 -7790.00 2.69 12 0.41 -1.00 2897.00 10770 20241112 -27.67 5480 20240708 42.15 8770 -11.17 20250220 7260 7.30 20250205 10770 -27.67 20241112 5480 42.15 20240708 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
5 20250321 130738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7820 0 3 0.00 1009528895 129479 49.04 7650 7920 7650 10160 5480 7820 7796.85 2.04 0 433 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3068 -7820.00 2.70 12 0.33 -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 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
6 20250321 120739 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7840 20 2 0.26 915441445 117459 44.48 7650 7920 7650 10160 5480 7820 7793.71 2.04 0 -767 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3076 -7840.00 2.71 12 0.30 -1.00 2897.00 10770 20241112 -27.21 5480 20240708 43.07 8770 -10.60 20250220 7260 7.99 20250205 10770 -27.21 20241112 5480 43.07 20240708 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
7 20250321 110738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7830 10 2 0.13 879393665 112861 42.74 7650 7920 7650 10160 5480 7820 7791.83 2.04 0 -1843 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3072 -7830.00 2.70 12 0.29 -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 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
8 20250321 100740 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7770 -50 5 -0.64 628195865 80860 30.62 7650 7860 7650 10160 5480 7820 7768.93 2.04 0 -5497 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3048 -7770.00 2.68 12 0.21 -1.00 2897.00 10770 20241112 -27.86 5480 20240708 41.79 8770 -11.40 20250220 7260 7.02 20250205 10770 -27.86 20241112 5480 41.79 20240708 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
9 20250321 090743 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7790 -30 5 -0.38 179221730 23301 8.82 7650 7790 7650 10160 5480 7820 7691.59 2.04 0 1338 8180 8000 7900 7720 7620 7950 7670 196 2340 500 4840 10 1 39229838 3056 -7790.00 2.69 12 0.06 -1.00 2897.00 10770 20241112 -27.67 5480 20240708 42.15 8770 -11.17 20250220 7260 7.30 20250205 10770 -27.67 20241112 5480 42.15 20240708 6.43 N 094480 500 196 억 799022 N N 0 N 00 N
10 20250320 161222 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7820 -210 5 -2.62 2076597970 261744 83.41 8000 8080 7800 10430 5630 8030 7933.90 2.08 0 -34230 8250 8140 8030 7920 7810 8085 7865 196 2400 500 4970 10 1 39229838 3068 -7820.00 2.70 12 0.67 -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 6.42 N 094480 500 196 억 815669 N N 1 N 00 N
11 20250320 150737 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7840 -190 5 -2.37 1919606025 241662 77.01 8000 8080 7820 10430 5630 8030 7943.35 2.08 0 -28240 8250 8140 8030 7920 7810 8085 7865 196 2400 500 4970 10 1 39229838 3076 -7840.00 2.71 12 0.62 -1.00 2897.00 10770 20241112 -27.21 5480 20240708 43.07 8770 -10.60 20250220 7260 7.99 20250205 10770 -27.21 20241112 5480 43.07 20240708 6.42 N 094480 500 196 억 815669 N N 1 N 00 N
12 20250320 140740 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 -160 5 -1.99 1611393235 202397 64.50 8000 8080 7850 10430 5630 8030 7961.55 2.08 0 -16235 8250 8140 8030 7920 7810 8085 7865 196 2400 500 4970 10 1 39229838 3087 -7870.00 2.72 12 0.52 -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 6.42 N 094480 500 196 억 815669 N N 1 N 00 N