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
127710/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
20250312,160816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,8,2,0.62,24785884,19528,101.11,1287,1311,1259,1688,910,1299,1269.25,0.08,196,-7129,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,456,-1.94,0.27,12,0.06,-672.00,4839.00,1748,20250106,-25.23,960,20240805,36.15,1748,-25.23,20250106,1259,3.81,20250312,1748,-25.23,20250106,960,36.15,20240805,0.03,N,127710,500,174 억,,8249,N,N,0,N,00,N
20250312,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,-37,5,-2.85,22121367,17473,90.47,1287,1299,1259,1688,910,1299,1266.03,0.09,856,-6521,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,440,-1.88,0.26,12,0.05,-672.00,4839.00,1748,20250106,-27.80,960,20240805,31.46,1748,-27.80,20250106,1259,0.24,20250312,1748,-27.80,20250106,960,31.46,20240805,0.03,N,127710,500,174 억,,8909,N,N,0,N,00,N
20250312,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,-37,5,-2.85,20597786,16264,84.21,1287,1299,1259,1688,910,1299,1266.46,0.08,677,-5564,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,440,-1.88,0.26,12,0.05,-672.00,4839.00,1748,20250106,-27.80,960,20240805,31.46,1748,-27.80,20250106,1259,0.24,20250312,1748,-27.80,20250106,960,31.46,20240805,0.03,N,127710,500,174 억,,8730,N,N,0,N,00,N
20250312,130815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,-39,5,-3.00,18721960,14775,76.50,1287,1299,1259,1688,910,1299,1267.14,0.08,694,-4126,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,440,-1.88,0.26,12,0.04,-672.00,4839.00,1748,20250106,-27.92,960,20240805,31.25,1748,-27.92,20250106,1259,0.08,20250312,1748,-27.92,20250106,960,31.25,20240805,0.03,N,127710,500,174 억,,8747,N,N,0,N,00,N
20250312,120818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,-39,5,-3.00,14108158,11111,57.53,1287,1299,1259,1688,910,1299,1269.75,0.08,551,-2973,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,440,-1.88,0.26,12,0.03,-672.00,4839.00,1748,20250106,-27.92,960,20240805,31.25,1748,-27.92,20250106,1259,0.08,20250312,1748,-27.92,20250106,960,31.25,20240805,0.03,N,127710,500,174 억,,8604,N,N,0,N,00,N
20250312,110813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-33,5,-2.54,9792212,7688,39.81,1287,1299,1265,1688,910,1299,1273.70,0.08,378,-2101,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,442,-1.88,0.26,12,0.02,-672.00,4839.00,1748,20250106,-27.57,960,20240805,31.88,1748,-27.57,20250106,1263,0.24,20250311,1748,-27.57,20250106,960,31.88,20240805,0.03,N,127710,500,174 억,,8431,N,N,0,N,00,N
20250312,100814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1274,-25,5,-1.92,5351822,4196,21.73,1287,1299,1271,1688,910,1299,1275.46,0.08,230,-1064,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,445,-1.90,0.26,12,0.01,-672.00,4839.00,1748,20250106,-27.12,960,20240805,32.71,1748,-27.12,20250106,1263,0.87,20250311,1748,-27.12,20250106,960,32.71,20240805,0.03,N,127710,500,174 억,,8283,N,N,0,N,00,N
20250312,090820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-14,5,-1.08,119321,93,0.48,1287,1287,1279,1688,910,1299,1283.02,0.08,-3,-3,1360,1329,1296,1265,1232,1313,1249,175,389,500,930,1,1,34904082,449,-1.91,0.27,12,0.00,-672.00,4839.00,1748,20250106,-26.49,960,20240805,33.85,1748,-26.49,20250106,1263,1.74,20250311,1748,-26.49,20250106,960,33.85,20240805,0.03,N,127710,500,174 억,,8050,N,N,0,N,00,N
20250311,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,-28,5,-2.11,24259693,18934,57.14,1322,1327,1263,1725,929,1327,1281.28,0.08,363,300,1435,1381,1354,1300,1273,1367,1286,175,398,500,950,1,1,34904082,453,-1.93,0.27,12,0.05,-672.00,4839.00,1748,20250106,-25.69,960,20240805,35.31,1748,-25.69,20250106,1263,2.85,20250311,1748,-25.69,20250106,960,35.31,20240805,0.03,N,127710,500,174 억,,8053,N,N,0,N,00,N
20250311,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-38,5,-2.86,22124245,17271,52.12,1322,1327,1263,1725,929,1327,1281.01,0.08,638,597,1435,1381,1354,1300,1273,1367,1286,175,398,500,950,1,1,34904082,450,-1.92,0.27,12,0.05,-672.00,4839.00,1748,20250106,-26.26,960,20240805,34.27,1748,-26.26,20250106,1263,2.06,20250311,1748,-26.26,20250106,960,34.27,20240805,0.03,N,127710,500,174 억,,8328,N,N,0,N,00,N
20250311,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-48,5,-3.62,17699855,13807,41.67,1322,1327,1263,1725,929,1327,1281.95,0.08,569,528,1435,1381,1354,1300,1273,1367,1286,175,398,500,950,1,1,34904082,446,-1.90,0.26,12,0.04,-672.00,4839.00,1748,20250106,-26.83,960,20240805,33.23,1748,-26.83,20250106,1263,1.27,20250311,1748,-26.83,20250106,960,33.23,20240805,0.03,N,127710,500,174 억,,8259,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 160816 57 100.00 KOSDAQ IT 서비스 N N N N N 1307 8 2 0.62 24785884 19528 101.11 1287 1311 1259 1688 910 1299 1269.25 0.08 196 -7129 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 456 -1.94 0.27 12 0.06 -672.00 4839.00 1748 20250106 -25.23 960 20240805 36.15 1748 -25.23 20250106 1259 3.81 20250312 1748 -25.23 20250106 960 36.15 20240805 0.03 N 127710 500 174 억 8249 N N 0 N 00 N
3 20250312 150818 57 100.00 KOSDAQ IT 서비스 N N N N N 1262 -37 5 -2.85 22121367 17473 90.47 1287 1299 1259 1688 910 1299 1266.03 0.09 856 -6521 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 440 -1.88 0.26 12 0.05 -672.00 4839.00 1748 20250106 -27.80 960 20240805 31.46 1748 -27.80 20250106 1259 0.24 20250312 1748 -27.80 20250106 960 31.46 20240805 0.03 N 127710 500 174 억 8909 N N 0 N 00 N
4 20250312 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 1262 -37 5 -2.85 20597786 16264 84.21 1287 1299 1259 1688 910 1299 1266.46 0.08 677 -5564 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 440 -1.88 0.26 12 0.05 -672.00 4839.00 1748 20250106 -27.80 960 20240805 31.46 1748 -27.80 20250106 1259 0.24 20250312 1748 -27.80 20250106 960 31.46 20240805 0.03 N 127710 500 174 억 8730 N N 0 N 00 N
5 20250312 130815 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 -39 5 -3.00 18721960 14775 76.50 1287 1299 1259 1688 910 1299 1267.14 0.08 694 -4126 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 440 -1.88 0.26 12 0.04 -672.00 4839.00 1748 20250106 -27.92 960 20240805 31.25 1748 -27.92 20250106 1259 0.08 20250312 1748 -27.92 20250106 960 31.25 20240805 0.03 N 127710 500 174 억 8747 N N 0 N 00 N
6 20250312 120818 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 -39 5 -3.00 14108158 11111 57.53 1287 1299 1259 1688 910 1299 1269.75 0.08 551 -2973 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 440 -1.88 0.26 12 0.03 -672.00 4839.00 1748 20250106 -27.92 960 20240805 31.25 1748 -27.92 20250106 1259 0.08 20250312 1748 -27.92 20250106 960 31.25 20240805 0.03 N 127710 500 174 억 8604 N N 0 N 00 N
7 20250312 110813 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 -33 5 -2.54 9792212 7688 39.81 1287 1299 1265 1688 910 1299 1273.70 0.08 378 -2101 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 442 -1.88 0.26 12 0.02 -672.00 4839.00 1748 20250106 -27.57 960 20240805 31.88 1748 -27.57 20250106 1263 0.24 20250311 1748 -27.57 20250106 960 31.88 20240805 0.03 N 127710 500 174 억 8431 N N 0 N 00 N
8 20250312 100814 57 100.00 KOSDAQ IT 서비스 N N N N N 1274 -25 5 -1.92 5351822 4196 21.73 1287 1299 1271 1688 910 1299 1275.46 0.08 230 -1064 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 445 -1.90 0.26 12 0.01 -672.00 4839.00 1748 20250106 -27.12 960 20240805 32.71 1748 -27.12 20250106 1263 0.87 20250311 1748 -27.12 20250106 960 32.71 20240805 0.03 N 127710 500 174 억 8283 N N 0 N 00 N
9 20250312 090820 57 100.00 KOSDAQ IT 서비스 N N N N N 1285 -14 5 -1.08 119321 93 0.48 1287 1287 1279 1688 910 1299 1283.02 0.08 -3 -3 1360 1329 1296 1265 1232 1313 1249 175 389 500 930 1 1 34904082 449 -1.91 0.27 12 0.00 -672.00 4839.00 1748 20250106 -26.49 960 20240805 33.85 1748 -26.49 20250106 1263 1.74 20250311 1748 -26.49 20250106 960 33.85 20240805 0.03 N 127710 500 174 억 8050 N N 0 N 00 N
10 20250311 160809 57 100.00 KOSDAQ IT 서비스 N N N N N 1299 -28 5 -2.11 24259693 18934 57.14 1322 1327 1263 1725 929 1327 1281.28 0.08 363 300 1435 1381 1354 1300 1273 1367 1286 175 398 500 950 1 1 34904082 453 -1.93 0.27 12 0.05 -672.00 4839.00 1748 20250106 -25.69 960 20240805 35.31 1748 -25.69 20250106 1263 2.85 20250311 1748 -25.69 20250106 960 35.31 20240805 0.03 N 127710 500 174 억 8053 N N 0 N 00 N
11 20250311 150813 57 100.00 KOSDAQ IT 서비스 N N N N N 1289 -38 5 -2.86 22124245 17271 52.12 1322 1327 1263 1725 929 1327 1281.01 0.08 638 597 1435 1381 1354 1300 1273 1367 1286 175 398 500 950 1 1 34904082 450 -1.92 0.27 12 0.05 -672.00 4839.00 1748 20250106 -26.26 960 20240805 34.27 1748 -26.26 20250106 1263 2.06 20250311 1748 -26.26 20250106 960 34.27 20240805 0.03 N 127710 500 174 억 8328 N N 0 N 00 N
12 20250311 140813 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -48 5 -3.62 17699855 13807 41.67 1322 1327 1263 1725 929 1327 1281.95 0.08 569 528 1435 1381 1354 1300 1273 1367 1286 175 398 500 950 1 1 34904082 446 -1.90 0.26 12 0.04 -672.00 4839.00 1748 20250106 -26.83 960 20240805 33.23 1748 -26.83 20250106 1263 1.27 20250311 1748 -26.83 20250106 960 33.23 20240805 0.03 N 127710 500 174 억 8259 N N 0 N 00 N