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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5400,80,2,1.50,2365999160,440604,125.53,5290,5520,5250,6910,3730,5320,5369.87,1.65,0,-4202,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1317,6.89,0.98,12,1.81,784.00,5499.00,6200,20250305,-12.90,3800,20240806,42.11,6200,-12.90,20250305,4010,34.66,20250203,6200,-12.90,20250305,3800,42.11,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,150633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5380,60,2,1.13,2186239175,407179,116.01,5290,5520,5250,6910,3730,5320,5369.23,1.65,0,-3266,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1313,6.86,0.98,12,1.67,784.00,5499.00,6200,20250305,-13.23,3800,20240806,41.58,6200,-13.23,20250305,4010,34.16,20250203,6200,-13.23,20250305,3800,41.58,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,140632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5420,100,2,1.88,1555817805,291560,83.07,5290,5460,5250,6910,3730,5320,5336.18,1.65,0,-3374,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1322,6.91,0.99,12,1.20,784.00,5499.00,6200,20250305,-12.58,3800,20240806,42.63,6200,-12.58,20250305,4010,35.16,20250203,6200,-12.58,20250305,3800,42.63,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,130631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5410,90,2,1.69,1120051410,210909,60.09,5290,5430,5250,6910,3730,5320,5310.59,1.65,0,-1771,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1320,6.90,0.98,12,0.86,784.00,5499.00,6200,20250305,-12.74,3800,20240806,42.37,6200,-12.74,20250305,4010,34.91,20250203,6200,-12.74,20250305,3800,42.37,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,120632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,10,2,0.19,689528080,130512,37.18,5290,5380,5250,6910,3730,5320,5283.25,1.65,0,2886,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1300,6.80,0.97,12,0.53,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,110630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5260,-60,5,-1.13,545156835,103221,29.41,5290,5380,5250,6910,3730,5320,5281.45,1.65,0,-3882,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1283,6.71,0.96,12,0.42,784.00,5499.00,6200,20250305,-15.16,3800,20240806,38.42,6200,-15.16,20250305,4010,31.17,20250203,6200,-15.16,20250305,3800,38.42,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,100633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,-30,5,-0.56,339997365,64213,18.29,5290,5380,5260,6910,3730,5320,5294.83,1.65,0,-7645,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1291,6.75,0.96,12,0.26,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250318,090634,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5310,-10,5,-0.19,58830780,11079,3.16,5290,5380,5280,6910,3730,5320,5310.11,1.65,0,-696,5433,5376,5273,5216,5113,5405,5245,122,1590,500,3930,10,1,24396458,1295,6.77,0.97,12,0.05,784.00,5499.00,6200,20250305,-14.35,3800,20240806,39.74,6200,-14.35,20250305,4010,32.42,20250203,6200,-14.35,20250305,3800,39.74,20240806,4.11,N,071200,500,121 억,,402298,N,N,0,N,00,N
20250317,160630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5320,30,2,0.57,1800597105,344102,111.35,5290,5330,5170,6870,3710,5290,5231.76,1.45,0,49585,5450,5370,5310,5230,5170,5410,5270,122,1580,500,3910,10,1,24396458,1298,6.79,0.97,12,1.41,784.00,5499.00,6200,20250305,-14.19,3800,20240806,40.00,6200,-14.19,20250305,4010,32.67,20250203,6200,-14.19,20250305,3800,40.00,20240806,4.11,N,071200,500,121 억,,352833,N,N,0,N,00,N
20250317,150629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5250,-40,5,-0.76,1592051675,304650,98.58,5290,5330,5170,6870,3710,5290,5225.55,1.45,0,49349,5450,5370,5310,5230,5170,5410,5270,122,1580,500,3910,10,1,24396458,1281,6.70,0.95,12,1.25,784.00,5499.00,6200,20250305,-15.32,3800,20240806,38.16,6200,-15.32,20250305,4010,30.92,20250203,6200,-15.32,20250305,3800,38.16,20240806,4.11,N,071200,500,121 억,,352833,N,N,0,N,00,N
20250317,140630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5260,-30,5,-0.57,1316682845,251899,81.51,5290,5330,5170,6870,3710,5290,5226.69,1.45,0,36719,5450,5370,5310,5230,5170,5410,5270,122,1580,500,3910,10,1,24396458,1283,6.71,0.96,12,1.03,784.00,5499.00,6200,20250305,-15.16,3800,20240806,38.42,6200,-15.16,20250305,4010,31.17,20250203,6200,-15.16,20250305,3800,38.42,20240806,4.11,N,071200,500,121 억,,352833,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 20250318 160631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5400 80 2 1.50 2365999160 440604 125.53 5290 5520 5250 6910 3730 5320 5369.87 1.65 0 -4202 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1317 6.89 0.98 12 1.81 784.00 5499.00 6200 20250305 -12.90 3800 20240806 42.11 6200 -12.90 20250305 4010 34.66 20250203 6200 -12.90 20250305 3800 42.11 20240806 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
3 20250318 150633 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5380 60 2 1.13 2186239175 407179 116.01 5290 5520 5250 6910 3730 5320 5369.23 1.65 0 -3266 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1313 6.86 0.98 12 1.67 784.00 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 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
4 20250318 140632 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5420 100 2 1.88 1555817805 291560 83.07 5290 5460 5250 6910 3730 5320 5336.18 1.65 0 -3374 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1322 6.91 0.99 12 1.20 784.00 5499.00 6200 20250305 -12.58 3800 20240806 42.63 6200 -12.58 20250305 4010 35.16 20250203 6200 -12.58 20250305 3800 42.63 20240806 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
5 20250318 130631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5410 90 2 1.69 1120051410 210909 60.09 5290 5430 5250 6910 3730 5320 5310.59 1.65 0 -1771 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1320 6.90 0.98 12 0.86 784.00 5499.00 6200 20250305 -12.74 3800 20240806 42.37 6200 -12.74 20250305 4010 34.91 20250203 6200 -12.74 20250305 3800 42.37 20240806 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
6 20250318 120632 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5330 10 2 0.19 689528080 130512 37.18 5290 5380 5250 6910 3730 5320 5283.25 1.65 0 2886 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1300 6.80 0.97 12 0.53 784.00 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 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
7 20250318 110630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5260 -60 5 -1.13 545156835 103221 29.41 5290 5380 5250 6910 3730 5320 5281.45 1.65 0 -3882 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1283 6.71 0.96 12 0.42 784.00 5499.00 6200 20250305 -15.16 3800 20240806 38.42 6200 -15.16 20250305 4010 31.17 20250203 6200 -15.16 20250305 3800 38.42 20240806 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
8 20250318 100633 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5290 -30 5 -0.56 339997365 64213 18.29 5290 5380 5260 6910 3730 5320 5294.83 1.65 0 -7645 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1291 6.75 0.96 12 0.26 784.00 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 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
9 20250318 090634 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5310 -10 5 -0.19 58830780 11079 3.16 5290 5380 5280 6910 3730 5320 5310.11 1.65 0 -696 5433 5376 5273 5216 5113 5405 5245 122 1590 500 3930 10 1 24396458 1295 6.77 0.97 12 0.05 784.00 5499.00 6200 20250305 -14.35 3800 20240806 39.74 6200 -14.35 20250305 4010 32.42 20250203 6200 -14.35 20250305 3800 39.74 20240806 4.11 N 071200 500 121 억 402298 N N 0 N 00 N
10 20250317 160630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5320 30 2 0.57 1800597105 344102 111.35 5290 5330 5170 6870 3710 5290 5231.76 1.45 0 49585 5450 5370 5310 5230 5170 5410 5270 122 1580 500 3910 10 1 24396458 1298 6.79 0.97 12 1.41 784.00 5499.00 6200 20250305 -14.19 3800 20240806 40.00 6200 -14.19 20250305 4010 32.67 20250203 6200 -14.19 20250305 3800 40.00 20240806 4.11 N 071200 500 121 억 352833 N N 0 N 00 N
11 20250317 150629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5250 -40 5 -0.76 1592051675 304650 98.58 5290 5330 5170 6870 3710 5290 5225.55 1.45 0 49349 5450 5370 5310 5230 5170 5410 5270 122 1580 500 3910 10 1 24396458 1281 6.70 0.95 12 1.25 784.00 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 4.11 N 071200 500 121 억 352833 N N 0 N 00 N
12 20250317 140630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5260 -30 5 -0.57 1316682845 251899 81.51 5290 5330 5170 6870 3710 5290 5226.69 1.45 0 36719 5450 5370 5310 5230 5170 5410 5270 122 1580 500 3910 10 1 24396458 1283 6.71 0.96 12 1.03 784.00 5499.00 6200 20250305 -15.16 3800 20240806 38.42 6200 -15.16 20250305 4010 31.17 20250203 6200 -15.16 20250305 3800 38.42 20240806 4.11 N 071200 500 121 억 352833 N N 0 N 00 N