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
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
20250306,160610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5840,-220,5,-3.63,4538872525,770936,27.76,5930,6120,5730,7870,4250,6060,5886.12,1.44,0,-32746,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1425,7.45,1.06,12,3.16,784.00,5499.00,6200,20250305,-5.81,3800,20240806,53.68,6200,-5.81,20250305,4010,45.64,20250203,6200,-5.81,20250305,3800,53.68,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,150609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5740,-320,5,-5.28,4243379685,719955,25.92,5930,6120,5730,7870,4250,6060,5892.35,1.44,0,-27116,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1400,7.32,1.04,12,2.95,784.00,5499.00,6200,20250305,-7.42,3800,20240806,51.05,6200,-7.42,20250305,4010,43.14,20250203,6200,-7.42,20250305,3800,51.05,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,140608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5840,-220,5,-3.63,3592456215,607305,21.87,5930,6120,5730,7870,4250,6060,5913.76,1.44,0,-7354,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1425,7.45,1.06,12,2.49,784.00,5499.00,6200,20250305,-5.81,3800,20240806,53.68,6200,-5.81,20250305,4010,45.64,20250203,6200,-5.81,20250305,3800,53.68,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,130610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5830,-230,5,-3.80,3347136895,565130,20.35,5930,6120,5730,7870,4250,6060,5921.09,1.44,0,992,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1422,7.44,1.06,12,2.32,784.00,5499.00,6200,20250305,-5.97,3800,20240806,53.42,6200,-5.97,20250305,4010,45.39,20250203,6200,-5.97,20250305,3800,53.42,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,120609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5810,-250,5,-4.13,2987940795,502859,18.11,5930,6120,5760,7870,4250,6060,5940.27,1.44,0,3704,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1417,7.41,1.06,12,2.06,784.00,5499.00,6200,20250305,-6.29,3800,20240806,52.89,6200,-6.29,20250305,4010,44.89,20250203,6200,-6.29,20250305,3800,52.89,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,110607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5850,-210,5,-3.47,2610159650,437740,15.76,5930,6120,5800,7870,4250,6060,5961.26,1.44,0,16941,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1427,7.46,1.06,12,1.79,784.00,5499.00,6200,20250305,-5.65,3800,20240806,53.95,6200,-5.65,20250305,4010,45.89,20250203,6200,-5.65,20250305,3800,53.95,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,100609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5900,-160,5,-2.64,2040522680,340370,12.26,5930,6120,5860,7870,4250,6060,5993.68,1.44,0,11493,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1439,7.53,1.07,12,1.40,784.00,5499.00,6200,20250305,-4.84,3800,20240806,55.26,6200,-4.84,20250305,4010,47.13,20250203,6200,-4.84,20250305,3800,55.26,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250306,090612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6020,-40,5,-0.66,390854060,65450,2.36,5930,6050,5910,7870,4250,6060,5961.47,1.44,0,1077,6466,6262,5996,5792,5526,6365,5895,122,1810,500,4480,10,1,24396458,1469,7.68,1.09,12,0.27,784.00,5499.00,6200,20250305,-2.90,3800,20240806,58.42,6200,-2.90,20250305,4010,50.12,20250203,6200,-2.90,20250305,3800,58.42,20240806,3.54,N,071200,500,121 억,,351385,N,N,0,N,00,N
20250305,160603,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,6060,390,2,6.88,16146908260,2692589,146.21,5730,6200,5730,7370,3970,5670,5994.98,0.90,0,154408,6283,5976,5743,5436,5203,5860,5320,122,1700,500,4190,10,1,24396458,1478,7.73,1.10,12,11.04,784.00,5499.00,6200,20250305,-2.26,3800,20240806,59.47,6200,-2.26,20250305,4010,51.12,20250203,6200,-2.26,20250305,3800,59.47,20240806,3.55,N,071200,500,121 억,,220366,N,N,0,N,00,N
20250305,150605,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,6000,330,2,5.82,14724931455,2457236,133.43,5730,6200,5730,7370,3970,5670,5992.48,0.90,0,180726,6283,5976,5743,5436,5203,5860,5320,122,1700,500,4190,10,1,24396458,1464,7.65,1.09,12,10.07,784.00,5499.00,6200,20250305,-3.23,3800,20240806,57.89,6200,-3.23,20250305,4010,49.63,20250203,6200,-3.23,20250305,3800,57.89,20240806,3.55,N,071200,500,121 억,,220366,N,N,0,N,00,N
20250305,140604,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5950,280,2,4.94,14018209580,2338973,127.00,5730,6200,5730,7370,3970,5670,5993.32,0.90,0,187546,6283,5976,5743,5436,5203,5860,5320,122,1700,500,4190,10,1,24396458,1452,7.59,1.08,12,9.59,784.00,5499.00,6200,20250305,-4.03,3800,20240806,56.58,6200,-4.03,20250305,4010,48.38,20250203,6200,-4.03,20250305,3800,56.58,20240806,3.55,N,071200,500,121 억,,220366,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 20250306 160610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5840 -220 5 -3.63 4538872525 770936 27.76 5930 6120 5730 7870 4250 6060 5886.12 1.44 0 -32746 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1425 7.45 1.06 12 3.16 784.00 5499.00 6200 20250305 -5.81 3800 20240806 53.68 6200 -5.81 20250305 4010 45.64 20250203 6200 -5.81 20250305 3800 53.68 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
3 20250306 150609 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5740 -320 5 -5.28 4243379685 719955 25.92 5930 6120 5730 7870 4250 6060 5892.35 1.44 0 -27116 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1400 7.32 1.04 12 2.95 784.00 5499.00 6200 20250305 -7.42 3800 20240806 51.05 6200 -7.42 20250305 4010 43.14 20250203 6200 -7.42 20250305 3800 51.05 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
4 20250306 140608 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5840 -220 5 -3.63 3592456215 607305 21.87 5930 6120 5730 7870 4250 6060 5913.76 1.44 0 -7354 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1425 7.45 1.06 12 2.49 784.00 5499.00 6200 20250305 -5.81 3800 20240806 53.68 6200 -5.81 20250305 4010 45.64 20250203 6200 -5.81 20250305 3800 53.68 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
5 20250306 130610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5830 -230 5 -3.80 3347136895 565130 20.35 5930 6120 5730 7870 4250 6060 5921.09 1.44 0 992 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1422 7.44 1.06 12 2.32 784.00 5499.00 6200 20250305 -5.97 3800 20240806 53.42 6200 -5.97 20250305 4010 45.39 20250203 6200 -5.97 20250305 3800 53.42 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
6 20250306 120609 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5810 -250 5 -4.13 2987940795 502859 18.11 5930 6120 5760 7870 4250 6060 5940.27 1.44 0 3704 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1417 7.41 1.06 12 2.06 784.00 5499.00 6200 20250305 -6.29 3800 20240806 52.89 6200 -6.29 20250305 4010 44.89 20250203 6200 -6.29 20250305 3800 52.89 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
7 20250306 110607 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5850 -210 5 -3.47 2610159650 437740 15.76 5930 6120 5800 7870 4250 6060 5961.26 1.44 0 16941 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1427 7.46 1.06 12 1.79 784.00 5499.00 6200 20250305 -5.65 3800 20240806 53.95 6200 -5.65 20250305 4010 45.89 20250203 6200 -5.65 20250305 3800 53.95 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
8 20250306 100609 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5900 -160 5 -2.64 2040522680 340370 12.26 5930 6120 5860 7870 4250 6060 5993.68 1.44 0 11493 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1439 7.53 1.07 12 1.40 784.00 5499.00 6200 20250305 -4.84 3800 20240806 55.26 6200 -4.84 20250305 4010 47.13 20250203 6200 -4.84 20250305 3800 55.26 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
9 20250306 090612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6020 -40 5 -0.66 390854060 65450 2.36 5930 6050 5910 7870 4250 6060 5961.47 1.44 0 1077 6466 6262 5996 5792 5526 6365 5895 122 1810 500 4480 10 1 24396458 1469 7.68 1.09 12 0.27 784.00 5499.00 6200 20250305 -2.90 3800 20240806 58.42 6200 -2.90 20250305 4010 50.12 20250203 6200 -2.90 20250305 3800 58.42 20240806 3.54 N 071200 500 121 억 351385 N N 0 N 00 N
10 20250305 160603 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 6060 390 2 6.88 16146908260 2692589 146.21 5730 6200 5730 7370 3970 5670 5994.98 0.90 0 154408 6283 5976 5743 5436 5203 5860 5320 122 1700 500 4190 10 1 24396458 1478 7.73 1.10 12 11.04 784.00 5499.00 6200 20250305 -2.26 3800 20240806 59.47 6200 -2.26 20250305 4010 51.12 20250203 6200 -2.26 20250305 3800 59.47 20240806 3.55 N 071200 500 121 억 220366 N N 0 N 00 N
11 20250305 150605 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 6000 330 2 5.82 14724931455 2457236 133.43 5730 6200 5730 7370 3970 5670 5992.48 0.90 0 180726 6283 5976 5743 5436 5203 5860 5320 122 1700 500 4190 10 1 24396458 1464 7.65 1.09 12 10.07 784.00 5499.00 6200 20250305 -3.23 3800 20240806 57.89 6200 -3.23 20250305 4010 49.63 20250203 6200 -3.23 20250305 3800 57.89 20240806 3.55 N 071200 500 121 억 220366 N N 0 N 00 N
12 20250305 140604 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5950 280 2 4.94 14018209580 2338973 127.00 5730 6200 5730 7370 3970 5670 5993.32 0.90 0 187546 6283 5976 5743 5436 5203 5860 5320 122 1700 500 4190 10 1 24396458 1452 7.59 1.08 12 9.59 784.00 5499.00 6200 20250305 -4.03 3800 20240806 56.58 6200 -4.03 20250305 4010 48.38 20250203 6200 -4.03 20250305 3800 56.58 20240806 3.55 N 071200 500 121 억 220366 N N 0 N 00 N