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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5040,10,2,0.20,673061269,134391,29.06,4995,5080,4945,6530,3530,5030,5008.23,1.92,0,13770,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,10,1,24396458,1230,6.43,0.92,12,0.55,784.00,5499.00,6200,20250305,-18.71,3800,20240806,32.63,6200,-18.71,20250305,4010,25.69,20250203,6200,-18.71,20250305,3800,32.63,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,150635,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5050,20,2,0.40,584512149,116833,25.27,4995,5080,4945,6530,3530,5030,5002.97,1.92,0,13305,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,10,1,24396458,1232,6.44,0.92,12,0.48,784.00,5499.00,6200,20250305,-18.55,3800,20240806,32.89,6200,-18.55,20250305,4010,25.94,20250203,6200,-18.55,20250305,3800,32.89,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,140636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,40,2,0.80,460402669,92129,19.92,4995,5080,4945,6530,3530,5030,4997.37,1.92,0,10439,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,10,1,24396458,1237,6.47,0.92,12,0.38,784.00,5499.00,6200,20250305,-18.23,3800,20240806,33.42,6200,-18.23,20250305,4010,26.43,20250203,6200,-18.23,20250305,3800,33.42,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,130636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5060,30,2,0.60,388974729,77971,16.86,4995,5060,4945,6530,3530,5030,4988.71,1.92,0,9455,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,10,1,24396458,1234,6.45,0.92,12,0.32,784.00,5499.00,6200,20250305,-18.39,3800,20240806,33.16,6200,-18.39,20250305,4010,26.18,20250203,6200,-18.39,20250305,3800,33.16,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,120637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5040,10,2,0.20,354866289,71197,15.40,4995,5040,4945,6530,3530,5030,4984.29,1.92,0,7184,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,10,1,24396458,1230,6.43,0.92,12,0.29,784.00,5499.00,6200,20250305,-18.71,3800,20240806,32.63,6200,-18.71,20250305,4010,25.69,20250203,6200,-18.71,20250305,3800,32.63,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,110636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5040,10,2,0.20,310618489,62382,13.49,4995,5040,4945,6530,3530,5030,4979.30,1.92,0,7009,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,10,1,24396458,1230,6.43,0.92,12,0.26,784.00,5499.00,6200,20250305,-18.71,3800,20240806,32.63,6200,-18.71,20250305,4010,25.69,20250203,6200,-18.71,20250305,3800,32.63,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,100637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4950,-80,5,-1.59,191995979,38655,8.36,4995,5020,4945,6530,3530,5030,4966.91,1.92,0,812,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,5,1,24396458,1208,6.31,0.90,12,0.16,784.00,5499.00,6200,20250305,-20.16,3800,20240806,30.26,6200,-20.16,20250305,4010,23.44,20250203,6200,-20.16,20250305,3800,30.26,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250321,090640,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4960,-70,5,-1.39,45156695,9059,1.96,4995,5020,4955,6530,3530,5030,4984.73,1.92,0,-3713,5390,5210,5070,4890,4750,5140,4820,122,1500,500,3720,5,1,24396458,1210,6.33,0.90,12,0.04,784.00,5499.00,6200,20250305,-20.00,3800,20240806,30.53,6200,-20.00,20250305,4010,23.69,20250203,6200,-20.00,20250305,3800,30.53,20240806,3.99,N,071200,500,121 억,,467738,N,N,0,N,00,N
20250320,160929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5030,-100,5,-1.95,2278278137,452626,93.09,5240,5250,4930,6660,3600,5130,5033.47,1.78,0,35362,5516,5322,5186,4992,4856,5255,4925,122,1530,500,3790,10,1,24396458,1227,6.42,0.91,12,1.86,784.00,5499.00,6200,20250305,-18.87,3800,20240806,32.37,6200,-18.87,20250305,4010,25.44,20250203,6200,-18.87,20250305,3800,32.37,20240806,3.96,N,071200,500,121 억,,434452,N,N,0,N,00,N
20250320,150635,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4985,-145,5,-2.83,2143336657,425573,87.53,5240,5250,4930,6660,3600,5130,5036.35,1.78,0,36780,5516,5322,5186,4992,4856,5255,4925,122,1530,500,3790,5,1,24396458,1216,6.36,0.91,12,1.74,784.00,5499.00,6200,20250305,-19.60,3800,20240806,31.18,6200,-19.60,20250305,4010,24.31,20250203,6200,-19.60,20250305,3800,31.18,20240806,3.96,N,071200,500,121 억,,434452,N,N,0,N,00,N
20250320,140637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4985,-145,5,-2.83,1693815682,334990,68.90,5240,5250,4980,6660,3600,5130,5056.32,1.78,0,8964,5516,5322,5186,4992,4856,5255,4925,122,1530,500,3790,5,1,24396458,1216,6.36,0.91,12,1.37,784.00,5499.00,6200,20250305,-19.60,3800,20240806,31.18,6200,-19.60,20250305,4010,24.31,20250203,6200,-19.60,20250305,3800,31.18,20240806,3.96,N,071200,500,121 억,,434452,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 20250321 160651 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5040 10 2 0.20 673061269 134391 29.06 4995 5080 4945 6530 3530 5030 5008.23 1.92 0 13770 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 10 1 24396458 1230 6.43 0.92 12 0.55 784.00 5499.00 6200 20250305 -18.71 3800 20240806 32.63 6200 -18.71 20250305 4010 25.69 20250203 6200 -18.71 20250305 3800 32.63 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
3 20250321 150635 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5050 20 2 0.40 584512149 116833 25.27 4995 5080 4945 6530 3530 5030 5002.97 1.92 0 13305 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 10 1 24396458 1232 6.44 0.92 12 0.48 784.00 5499.00 6200 20250305 -18.55 3800 20240806 32.89 6200 -18.55 20250305 4010 25.94 20250203 6200 -18.55 20250305 3800 32.89 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
4 20250321 140636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5070 40 2 0.80 460402669 92129 19.92 4995 5080 4945 6530 3530 5030 4997.37 1.92 0 10439 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 10 1 24396458 1237 6.47 0.92 12 0.38 784.00 5499.00 6200 20250305 -18.23 3800 20240806 33.42 6200 -18.23 20250305 4010 26.43 20250203 6200 -18.23 20250305 3800 33.42 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
5 20250321 130636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5060 30 2 0.60 388974729 77971 16.86 4995 5060 4945 6530 3530 5030 4988.71 1.92 0 9455 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 10 1 24396458 1234 6.45 0.92 12 0.32 784.00 5499.00 6200 20250305 -18.39 3800 20240806 33.16 6200 -18.39 20250305 4010 26.18 20250203 6200 -18.39 20250305 3800 33.16 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
6 20250321 120637 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5040 10 2 0.20 354866289 71197 15.40 4995 5040 4945 6530 3530 5030 4984.29 1.92 0 7184 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 10 1 24396458 1230 6.43 0.92 12 0.29 784.00 5499.00 6200 20250305 -18.71 3800 20240806 32.63 6200 -18.71 20250305 4010 25.69 20250203 6200 -18.71 20250305 3800 32.63 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
7 20250321 110636 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5040 10 2 0.20 310618489 62382 13.49 4995 5040 4945 6530 3530 5030 4979.30 1.92 0 7009 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 10 1 24396458 1230 6.43 0.92 12 0.26 784.00 5499.00 6200 20250305 -18.71 3800 20240806 32.63 6200 -18.71 20250305 4010 25.69 20250203 6200 -18.71 20250305 3800 32.63 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
8 20250321 100637 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4950 -80 5 -1.59 191995979 38655 8.36 4995 5020 4945 6530 3530 5030 4966.91 1.92 0 812 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 5 1 24396458 1208 6.31 0.90 12 0.16 784.00 5499.00 6200 20250305 -20.16 3800 20240806 30.26 6200 -20.16 20250305 4010 23.44 20250203 6200 -20.16 20250305 3800 30.26 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
9 20250321 090640 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4960 -70 5 -1.39 45156695 9059 1.96 4995 5020 4955 6530 3530 5030 4984.73 1.92 0 -3713 5390 5210 5070 4890 4750 5140 4820 122 1500 500 3720 5 1 24396458 1210 6.33 0.90 12 0.04 784.00 5499.00 6200 20250305 -20.00 3800 20240806 30.53 6200 -20.00 20250305 4010 23.69 20250203 6200 -20.00 20250305 3800 30.53 20240806 3.99 N 071200 500 121 억 467738 N N 0 N 00 N
10 20250320 160929 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5030 -100 5 -1.95 2278278137 452626 93.09 5240 5250 4930 6660 3600 5130 5033.47 1.78 0 35362 5516 5322 5186 4992 4856 5255 4925 122 1530 500 3790 10 1 24396458 1227 6.42 0.91 12 1.86 784.00 5499.00 6200 20250305 -18.87 3800 20240806 32.37 6200 -18.87 20250305 4010 25.44 20250203 6200 -18.87 20250305 3800 32.37 20240806 3.96 N 071200 500 121 억 434452 N N 0 N 00 N
11 20250320 150635 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4985 -145 5 -2.83 2143336657 425573 87.53 5240 5250 4930 6660 3600 5130 5036.35 1.78 0 36780 5516 5322 5186 4992 4856 5255 4925 122 1530 500 3790 5 1 24396458 1216 6.36 0.91 12 1.74 784.00 5499.00 6200 20250305 -19.60 3800 20240806 31.18 6200 -19.60 20250305 4010 24.31 20250203 6200 -19.60 20250305 3800 31.18 20240806 3.96 N 071200 500 121 억 434452 N N 0 N 00 N
12 20250320 140637 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4985 -145 5 -2.83 1693815682 334990 68.90 5240 5250 4980 6660 3600 5130 5056.32 1.78 0 8964 5516 5322 5186 4992 4856 5255 4925 122 1530 500 3790 5 1 24396458 1216 6.36 0.91 12 1.37 784.00 5499.00 6200 20250305 -19.60 3800 20240806 31.18 6200 -19.60 20250305 4010 24.31 20250203 6200 -19.60 20250305 3800 31.18 20240806 3.96 N 071200 500 121 억 434452 N N 0 N 00 N