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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,50,2,0.95,2586808245,490389,107.43,5250,5420,5160,6820,3680,5250,5275.00,1.17,0,11532,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1293,6.76,0.96,12,2.01,784.00,5499.00,6200,20250305,-14.52,3800,20240806,39.47,6200,-14.52,20250305,4010,32.17,20250203,6200,-14.52,20250305,3800,39.47,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,150625,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,40,2,0.76,2398387400,454673,99.61,5250,5420,5160,6820,3680,5250,5274.97,1.17,0,9714,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1291,6.75,0.96,12,1.86,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,140624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5290,40,2,0.76,2212960645,419717,91.95,5250,5420,5160,6820,3680,5250,5272.51,1.17,0,7964,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1291,6.75,0.96,12,1.72,784.00,5499.00,6200,20250305,-14.68,3800,20240806,39.21,6200,-14.68,20250305,4010,31.92,20250203,6200,-14.68,20250305,3800,39.21,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,130624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,50,2,0.95,2113700780,401013,87.85,5250,5420,5160,6820,3680,5250,5270.90,1.17,0,7954,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1293,6.76,0.96,12,1.64,784.00,5499.00,6200,20250305,-14.52,3800,20240806,39.47,6200,-14.52,20250305,4010,32.17,20250203,6200,-14.52,20250305,3800,39.47,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,120624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,50,2,0.95,2030608320,385355,84.42,5250,5420,5160,6820,3680,5250,5269.45,1.17,0,8769,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1293,6.76,0.96,12,1.58,784.00,5499.00,6200,20250305,-14.52,3800,20240806,39.47,6200,-14.52,20250305,4010,32.17,20250203,6200,-14.52,20250305,3800,39.47,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,110623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,80,2,1.52,1493366165,284945,62.42,5250,5350,5160,6820,3680,5250,5240.89,1.17,0,12783,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1300,6.80,0.97,12,1.17,784.00,5499.00,6200,20250305,-14.03,3800,20240806,40.26,6200,-14.03,20250305,4010,32.92,20250203,6200,-14.03,20250305,3800,40.26,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,100623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5180,-70,5,-1.33,1062110145,203318,44.54,5250,5310,5160,6820,3680,5250,5223.89,1.17,0,-2702,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1264,6.61,0.94,12,0.83,784.00,5499.00,6200,20250305,-16.45,3800,20240806,36.32,6200,-16.45,20250305,4010,29.18,20250203,6200,-16.45,20250305,3800,36.32,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
20250313,090625,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5260,10,2,0.19,126863800,24103,5.28,5250,5310,5230,6820,3680,5250,5263.41,1.17,0,811,5543,5396,5303,5156,5063,5350,5110,122,1570,500,3880,10,1,24396458,1283,6.71,0.96,12,0.10,784.00,5499.00,6200,20250305,-15.16,3800,20240806,38.42,6200,-15.16,20250305,4010,31.17,20250203,6200,-15.16,20250305,3800,38.42,20240806,3.85,N,071200,500,121 억,,285329,N,N,0,N,00,N
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
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 20250313 160624 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5300 50 2 0.95 2586808245 490389 107.43 5250 5420 5160 6820 3680 5250 5275.00 1.17 0 11532 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1293 6.76 0.96 12 2.01 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
3 20250313 150625 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5290 40 2 0.76 2398387400 454673 99.61 5250 5420 5160 6820 3680 5250 5274.97 1.17 0 9714 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1291 6.75 0.96 12 1.86 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
4 20250313 140624 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5290 40 2 0.76 2212960645 419717 91.95 5250 5420 5160 6820 3680 5250 5272.51 1.17 0 7964 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1291 6.75 0.96 12 1.72 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
5 20250313 130624 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5300 50 2 0.95 2113700780 401013 87.85 5250 5420 5160 6820 3680 5250 5270.90 1.17 0 7954 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1293 6.76 0.96 12 1.64 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
6 20250313 120624 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5300 50 2 0.95 2030608320 385355 84.42 5250 5420 5160 6820 3680 5250 5269.45 1.17 0 8769 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1293 6.76 0.96 12 1.58 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
7 20250313 110623 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5330 80 2 1.52 1493366165 284945 62.42 5250 5350 5160 6820 3680 5250 5240.89 1.17 0 12783 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1300 6.80 0.97 12 1.17 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
8 20250313 100623 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5180 -70 5 -1.33 1062110145 203318 44.54 5250 5310 5160 6820 3680 5250 5223.89 1.17 0 -2702 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1264 6.61 0.94 12 0.83 784.00 5499.00 6200 20250305 -16.45 3800 20240806 36.32 6200 -16.45 20250305 4010 29.18 20250203 6200 -16.45 20250305 3800 36.32 20240806 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
9 20250313 090625 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5260 10 2 0.19 126863800 24103 5.28 5250 5310 5230 6820 3680 5250 5263.41 1.17 0 811 5543 5396 5303 5156 5063 5350 5110 122 1570 500 3880 10 1 24396458 1283 6.71 0.96 12 0.10 784.00 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 3.85 N 071200 500 121 억 285329 N N 0 N 00 N
10 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
11 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
12 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