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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-270,5,-3.32,4825858400,606154,76.43,8090,8180,7760,10580,5700,8140,7961.61,2.08,0,-89086,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3087,-7870.00,2.72,12,1.55,-1.00,2897.00,10770,20241112,-26.93,5480,20240708,43.61,8770,-10.26,20250220,7260,8.40,20250205,10770,-26.93,20241112,5480,43.61,20240708,6.89,N,094480,500,196 억,,815621,N,N,607,N,00,N
20250307,150713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7790,-350,5,-4.30,4624593925,580515,73.20,8090,8180,7760,10580,5700,8140,7966.29,2.08,0,-88366,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3056,-7790.00,2.69,12,1.48,-1.00,2897.00,10770,20241112,-27.67,5480,20240708,42.15,8770,-11.17,20250220,7260,7.30,20250205,10770,-27.67,20241112,5480,42.15,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
20250307,140711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7870,-270,5,-3.32,3603150130,449811,56.72,8090,8180,7850,10580,5700,8140,8010.29,2.08,0,-82541,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3087,-7870.00,2.72,12,1.15,-1.00,2897.00,10770,20241112,-26.93,5480,20240708,43.61,8770,-10.26,20250220,7260,8.40,20250205,10770,-26.93,20241112,5480,43.61,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
20250307,130712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,-90,5,-1.11,2968107610,370132,46.67,8090,8180,7930,10580,5700,8140,8018.97,2.08,0,-57011,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3158,-8050.00,2.78,12,0.94,-1.00,2897.00,10770,20241112,-25.26,5480,20240708,46.90,8770,-8.21,20250220,7260,10.88,20250205,10770,-25.26,20241112,5480,46.90,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
20250307,120712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8050,-90,5,-1.11,2770668795,345478,43.56,8090,8180,7930,10580,5700,8140,8019.72,2.08,0,-49921,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3158,-8050.00,2.78,12,0.88,-1.00,2897.00,10770,20241112,-25.26,5480,20240708,46.90,8770,-8.21,20250220,7260,10.88,20250205,10770,-25.26,20241112,5480,46.90,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
20250307,110711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8000,-140,5,-1.72,2126611225,264778,33.39,8090,8180,7960,10580,5700,8140,8031.57,2.08,0,-31247,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3138,-8000.00,2.76,12,0.67,-1.00,2897.00,10770,20241112,-25.72,5480,20240708,45.99,8770,-8.78,20250220,7260,10.19,20250205,10770,-25.72,20241112,5480,45.99,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
20250307,100709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8010,-130,5,-1.60,1610243505,200153,25.24,8090,8180,7960,10580,5700,8140,8044.94,2.08,0,-4110,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3142,-8010.00,2.76,12,0.51,-1.00,2897.00,10770,20241112,-25.63,5480,20240708,46.17,8770,-8.67,20250220,7260,10.33,20250205,10770,-25.63,20241112,5480,46.17,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
20250307,090713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8090,-50,5,-0.61,631163315,78715,9.93,8090,8090,7960,10580,5700,8140,8017.93,2.08,0,32474,8513,8326,8083,7896,7653,8420,7990,196,2440,500,5040,10,1,39229838,3174,-8090.00,2.79,12,0.20,-1.00,2897.00,10770,20241112,-24.88,5480,20240708,47.63,8770,-7.75,20250220,7260,11.43,20250205,10770,-24.88,20241112,5480,47.63,20240708,6.89,N,094480,500,196 억,,815621,N,N,710,N,00,N
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
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 20250307 160709 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 -270 5 -3.32 4825858400 606154 76.43 8090 8180 7760 10580 5700 8140 7961.61 2.08 0 -89086 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3087 -7870.00 2.72 12 1.55 -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 6.89 N 094480 500 196 억 815621 N N 607 N 00 N
3 20250307 150713 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7790 -350 5 -4.30 4624593925 580515 73.20 8090 8180 7760 10580 5700 8140 7966.29 2.08 0 -88366 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3056 -7790.00 2.69 12 1.48 -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 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
4 20250307 140711 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7870 -270 5 -3.32 3603150130 449811 56.72 8090 8180 7850 10580 5700 8140 8010.29 2.08 0 -82541 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3087 -7870.00 2.72 12 1.15 -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 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
5 20250307 130712 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8050 -90 5 -1.11 2968107610 370132 46.67 8090 8180 7930 10580 5700 8140 8018.97 2.08 0 -57011 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3158 -8050.00 2.78 12 0.94 -1.00 2897.00 10770 20241112 -25.26 5480 20240708 46.90 8770 -8.21 20250220 7260 10.88 20250205 10770 -25.26 20241112 5480 46.90 20240708 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
6 20250307 120712 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8050 -90 5 -1.11 2770668795 345478 43.56 8090 8180 7930 10580 5700 8140 8019.72 2.08 0 -49921 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3158 -8050.00 2.78 12 0.88 -1.00 2897.00 10770 20241112 -25.26 5480 20240708 46.90 8770 -8.21 20250220 7260 10.88 20250205 10770 -25.26 20241112 5480 46.90 20240708 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
7 20250307 110711 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8000 -140 5 -1.72 2126611225 264778 33.39 8090 8180 7960 10580 5700 8140 8031.57 2.08 0 -31247 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3138 -8000.00 2.76 12 0.67 -1.00 2897.00 10770 20241112 -25.72 5480 20240708 45.99 8770 -8.78 20250220 7260 10.19 20250205 10770 -25.72 20241112 5480 45.99 20240708 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
8 20250307 100709 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8010 -130 5 -1.60 1610243505 200153 25.24 8090 8180 7960 10580 5700 8140 8044.94 2.08 0 -4110 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3142 -8010.00 2.76 12 0.51 -1.00 2897.00 10770 20241112 -25.63 5480 20240708 46.17 8770 -8.67 20250220 7260 10.33 20250205 10770 -25.63 20241112 5480 46.17 20240708 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
9 20250307 090713 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8090 -50 5 -0.61 631163315 78715 9.93 8090 8090 7960 10580 5700 8140 8017.93 2.08 0 32474 8513 8326 8083 7896 7653 8420 7990 196 2440 500 5040 10 1 39229838 3174 -8090.00 2.79 12 0.20 -1.00 2897.00 10770 20241112 -24.88 5480 20240708 47.63 8770 -7.75 20250220 7260 11.43 20250205 10770 -24.88 20241112 5480 47.63 20240708 6.89 N 094480 500 196 억 815621 N N 710 N 00 N
10 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
11 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
12 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