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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071200/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
20250312,160621,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5250,-130,5,-2.42,2344393005,441573,65.09,5360,5450,5210,6990,3770,5380,5309.95,1.01,0,38367,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1281,6.70,0.95,12,1.81,784.00,5499.00,6200,20250305,-15.32,3800,20240806,38.16,6200,-15.32,20250305,4010,30.92,20250203,6200,-15.32,20250305,3800,38.16,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,150622,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5240,-140,5,-2.60,2148599235,404253,59.59,5360,5450,5210,6990,3770,5380,5314.99,1.01,0,39791,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1278,6.68,0.95,12,1.66,784.00,5499.00,6200,20250305,-15.48,3800,20240806,37.89,6200,-15.48,20250305,4010,30.67,20250203,6200,-15.48,20250305,3800,37.89,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,140621,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,-90,5,-1.67,1597648810,299224,44.10,5360,5450,5280,6990,3770,5380,5339.31,1.01,0,29715,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1291,6.75,0.96,12,1.23,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,130620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5350,-30,5,-0.56,1309143430,244876,36.09,5360,5450,5280,6990,3770,5380,5346.15,1.01,0,24061,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1305,6.82,0.97,12,1.00,784.00,5499.00,6200,20250305,-13.71,3800,20240806,40.79,6200,-13.71,20250305,4010,33.42,20250203,6200,-13.71,20250305,3800,40.79,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,120623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,-80,5,-1.49,1088264170,203240,29.96,5360,5450,5290,6990,3770,5380,5354.58,1.01,0,17628,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1293,6.76,0.96,12,0.83,784.00,5499.00,6200,20250305,-14.52,3800,20240806,39.47,6200,-14.52,20250305,4010,32.17,20250203,6200,-14.52,20250305,3800,39.47,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,110618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5340,-40,5,-0.74,846747140,157808,23.26,5360,5450,5310,6990,3770,5380,5365.68,1.01,0,12474,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1303,6.81,0.97,12,0.65,784.00,5499.00,6200,20250305,-13.87,3800,20240806,40.53,6200,-13.87,20250305,4010,33.17,20250203,6200,-13.87,20250305,3800,40.53,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,100621,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,-50,5,-0.93,634752100,118080,17.40,5360,5450,5310,6990,3770,5380,5375.61,1.01,0,11520,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1300,6.80,0.97,12,0.48,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250312,090623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5360,-20,5,-0.37,166203940,30934,4.56,5360,5440,5350,6990,3770,5380,5372.86,1.01,0,2013,5813,5596,5423,5206,5033,5510,5120,122,1610,500,3980,10,1,24396458,1308,6.84,0.97,12,0.13,784.00,5499.00,6200,20250305,-13.55,3800,20240806,41.05,6200,-13.55,20250305,4010,33.67,20250203,6200,-13.55,20250305,3800,41.05,20240806,3.83,N,071200,500,121 억,,247117,N,N,0,N,00,N
20250311,160615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,-390,5,-6.76,3583718560,663719,127.06,5500,5640,5250,7500,4040,5770,5399.27,1.05,0,-17181,6010,5890,5670,5550,5330,5950,5610,122,1730,500,4260,10,1,24396458,1313,6.86,0.98,12,2.72,784.00,5499.00,6200,20250305,-13.23,3800,20240806,41.58,6200,-13.23,20250305,4010,34.16,20250203,6200,-13.23,20250305,3800,41.58,20240806,3.93,N,071200,500,121 억,,257307,N,N,0,N,00,N
20250311,150618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,-440,5,-7.63,3255710770,602051,115.25,5500,5640,5300,7500,4040,5770,5407.47,1.05,0,-15463,6010,5890,5670,5550,5330,5950,5610,122,1730,500,4260,10,1,24396458,1300,6.80,0.97,12,2.47,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,3.93,N,071200,500,121 억,,257307,N,N,0,N,00,N
20250311,140618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5425,-345,5,-5.98,2564062780,472751,90.50,5500,5640,5300,7500,4040,5770,5423.43,1.05,0,4681,6010,5890,5670,5550,5330,5950,5610,122,1730,500,4260,10,1,24396458,1324,6.92,0.99,12,1.94,784.00,5499.00,6200,20250305,-12.50,3800,20240806,42.76,6200,-12.50,20250305,4010,35.29,20250203,6200,-12.50,20250305,3800,42.76,20240806,3.93,N,071200,500,121 억,,257307,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 20250312 160621 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5250 -130 5 -2.42 2344393005 441573 65.09 5360 5450 5210 6990 3770 5380 5309.95 1.01 0 38367 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1281 6.70 0.95 12 1.81 784.00 5499.00 6200 20250305 -15.32 3800 20240806 38.16 6200 -15.32 20250305 4010 30.92 20250203 6200 -15.32 20250305 3800 38.16 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
3 20250312 150622 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5240 -140 5 -2.60 2148599235 404253 59.59 5360 5450 5210 6990 3770 5380 5314.99 1.01 0 39791 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1278 6.68 0.95 12 1.66 784.00 5499.00 6200 20250305 -15.48 3800 20240806 37.89 6200 -15.48 20250305 4010 30.67 20250203 6200 -15.48 20250305 3800 37.89 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
4 20250312 140621 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5290 -90 5 -1.67 1597648810 299224 44.10 5360 5450 5280 6990 3770 5380 5339.31 1.01 0 29715 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1291 6.75 0.96 12 1.23 784.00 5499.00 6200 20250305 -14.68 3800 20240806 39.21 6200 -14.68 20250305 4010 31.92 20250203 6200 -14.68 20250305 3800 39.21 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
5 20250312 130620 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5350 -30 5 -0.56 1309143430 244876 36.09 5360 5450 5280 6990 3770 5380 5346.15 1.01 0 24061 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1305 6.82 0.97 12 1.00 784.00 5499.00 6200 20250305 -13.71 3800 20240806 40.79 6200 -13.71 20250305 4010 33.42 20250203 6200 -13.71 20250305 3800 40.79 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
6 20250312 120623 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5300 -80 5 -1.49 1088264170 203240 29.96 5360 5450 5290 6990 3770 5380 5354.58 1.01 0 17628 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1293 6.76 0.96 12 0.83 784.00 5499.00 6200 20250305 -14.52 3800 20240806 39.47 6200 -14.52 20250305 4010 32.17 20250203 6200 -14.52 20250305 3800 39.47 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
7 20250312 110618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5340 -40 5 -0.74 846747140 157808 23.26 5360 5450 5310 6990 3770 5380 5365.68 1.01 0 12474 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1303 6.81 0.97 12 0.65 784.00 5499.00 6200 20250305 -13.87 3800 20240806 40.53 6200 -13.87 20250305 4010 33.17 20250203 6200 -13.87 20250305 3800 40.53 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
8 20250312 100621 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5330 -50 5 -0.93 634752100 118080 17.40 5360 5450 5310 6990 3770 5380 5375.61 1.01 0 11520 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1300 6.80 0.97 12 0.48 784.00 5499.00 6200 20250305 -14.03 3800 20240806 40.26 6200 -14.03 20250305 4010 32.92 20250203 6200 -14.03 20250305 3800 40.26 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
9 20250312 090623 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5360 -20 5 -0.37 166203940 30934 4.56 5360 5440 5350 6990 3770 5380 5372.86 1.01 0 2013 5813 5596 5423 5206 5033 5510 5120 122 1610 500 3980 10 1 24396458 1308 6.84 0.97 12 0.13 784.00 5499.00 6200 20250305 -13.55 3800 20240806 41.05 6200 -13.55 20250305 4010 33.67 20250203 6200 -13.55 20250305 3800 41.05 20240806 3.83 N 071200 500 121 억 247117 N N 0 N 00 N
10 20250311 160615 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5380 -390 5 -6.76 3583718560 663719 127.06 5500 5640 5250 7500 4040 5770 5399.27 1.05 0 -17181 6010 5890 5670 5550 5330 5950 5610 122 1730 500 4260 10 1 24396458 1313 6.86 0.98 12 2.72 784.00 5499.00 6200 20250305 -13.23 3800 20240806 41.58 6200 -13.23 20250305 4010 34.16 20250203 6200 -13.23 20250305 3800 41.58 20240806 3.93 N 071200 500 121 억 257307 N N 0 N 00 N
11 20250311 150618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5330 -440 5 -7.63 3255710770 602051 115.25 5500 5640 5300 7500 4040 5770 5407.47 1.05 0 -15463 6010 5890 5670 5550 5330 5950 5610 122 1730 500 4260 10 1 24396458 1300 6.80 0.97 12 2.47 784.00 5499.00 6200 20250305 -14.03 3800 20240806 40.26 6200 -14.03 20250305 4010 32.92 20250203 6200 -14.03 20250305 3800 40.26 20240806 3.93 N 071200 500 121 억 257307 N N 0 N 00 N
12 20250311 140618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5425 -345 5 -5.98 2564062780 472751 90.50 5500 5640 5300 7500 4040 5770 5423.43 1.05 0 4681 6010 5890 5670 5550 5330 5950 5610 122 1730 500 4260 10 1 24396458 1324 6.92 0.99 12 1.94 784.00 5499.00 6200 20250305 -12.50 3800 20240806 42.76 6200 -12.50 20250305 4010 35.29 20250203 6200 -12.50 20250305 3800 42.76 20240806 3.93 N 071200 500 121 억 257307 N N 0 N 00 N