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
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
20250313,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,-54,5,-4.13,10209986,8022,41.08,1307,1307,1253,1699,915,1307,1275.56,0.08,-103,-103,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,437,-1.86,0.26,12,0.02,-672.00,4839.00,1748,20250106,-28.32,960,20240805,30.52,1748,-28.32,20250106,1253,0.00,20250313,1748,-28.32,20250106,960,30.52,20240805,0.03,N,127710,500,174 억,,8146,N,N,0,N,00,N
20250313,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-19,5,-1.45,4990934,3857,19.75,1307,1307,1281,1699,915,1307,1293.99,0.08,-95,-95,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,450,-1.92,0.27,12,0.01,-672.00,4839.00,1748,20250106,-26.32,960,20240805,34.17,1748,-26.32,20250106,1259,2.30,20250312,1748,-26.32,20250106,960,34.17,20240805,0.03,N,127710,500,174 억,,8154,N,N,0,N,00,N
20250313,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-19,5,-1.45,4532598,3501,17.93,1307,1307,1281,1699,915,1307,1294.66,0.08,-95,-95,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,450,-1.92,0.27,12,0.01,-672.00,4839.00,1748,20250106,-26.32,960,20240805,34.17,1748,-26.32,20250106,1259,2.30,20250312,1748,-26.32,20250106,960,34.17,20240805,0.03,N,127710,500,174 억,,8154,N,N,0,N,00,N
20250313,130822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,-20,5,-1.53,4514567,3487,17.86,1307,1307,1281,1699,915,1307,1294.69,0.08,-95,-95,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,449,-1.92,0.27,12,0.01,-672.00,4839.00,1748,20250106,-26.37,960,20240805,34.06,1748,-26.37,20250106,1259,2.22,20250312,1748,-26.37,20250106,960,34.06,20240805,0.03,N,127710,500,174 억,,8154,N,N,0,N,00,N
20250313,120821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-18,5,-1.38,4508128,3482,17.83,1307,1307,1281,1699,915,1307,1294.70,0.08,-95,-95,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,450,-1.92,0.27,12,0.01,-672.00,4839.00,1748,20250106,-26.26,960,20240805,34.27,1748,-26.26,20250106,1259,2.38,20250312,1748,-26.26,20250106,960,34.27,20240805,0.03,N,127710,500,174 억,,8154,N,N,0,N,00,N
20250313,110822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-26,5,-1.99,4463013,3447,17.65,1307,1307,1281,1699,915,1307,1294.75,0.08,-97,-97,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,447,-1.91,0.26,12,0.01,-672.00,4839.00,1748,20250106,-26.72,960,20240805,33.44,1748,-26.72,20250106,1259,1.75,20250312,1748,-26.72,20250106,960,33.44,20240805,0.03,N,127710,500,174 억,,8152,N,N,0,N,00,N
20250313,100820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,-5,5,-0.38,2279861,1752,8.97,1307,1307,1297,1699,915,1307,1301.29,0.08,-103,-103,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,454,-1.94,0.27,12,0.01,-672.00,4839.00,1748,20250106,-25.51,960,20240805,35.62,1748,-25.51,20250106,1259,3.42,20250312,1748,-25.51,20250106,960,35.62,20240805,0.03,N,127710,500,174 억,,8146,N,N,0,N,00,N
20250313,090822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,-6,5,-0.46,101489,78,0.40,1307,1307,1301,1699,915,1307,1301.14,0.08,0,0,1344,1325,1292,1273,1240,1335,1283,175,392,500,940,1,1,34904082,454,-1.94,0.27,12,0.00,-672.00,4839.00,1748,20250106,-25.57,960,20240805,35.52,1748,-25.57,20250106,1259,3.34,20250312,1748,-25.57,20250106,960,35.52,20240805,0.03,N,127710,500,174 억,,8249,N,N,0,N,00,N
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
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 160821 57 100.00 KOSDAQ IT 서비스 N N N N N 1253 -54 5 -4.13 10209986 8022 41.08 1307 1307 1253 1699 915 1307 1275.56 0.08 -103 -103 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 437 -1.86 0.26 12 0.02 -672.00 4839.00 1748 20250106 -28.32 960 20240805 30.52 1748 -28.32 20250106 1253 0.00 20250313 1748 -28.32 20250106 960 30.52 20240805 0.03 N 127710 500 174 억 8146 N N 0 N 00 N
3 20250313 150821 57 100.00 KOSDAQ IT 서비스 N N N N N 1288 -19 5 -1.45 4990934 3857 19.75 1307 1307 1281 1699 915 1307 1293.99 0.08 -95 -95 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 450 -1.92 0.27 12 0.01 -672.00 4839.00 1748 20250106 -26.32 960 20240805 34.17 1748 -26.32 20250106 1259 2.30 20250312 1748 -26.32 20250106 960 34.17 20240805 0.03 N 127710 500 174 억 8154 N N 0 N 00 N
4 20250313 140820 57 100.00 KOSDAQ IT 서비스 N N N N N 1288 -19 5 -1.45 4532598 3501 17.93 1307 1307 1281 1699 915 1307 1294.66 0.08 -95 -95 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 450 -1.92 0.27 12 0.01 -672.00 4839.00 1748 20250106 -26.32 960 20240805 34.17 1748 -26.32 20250106 1259 2.30 20250312 1748 -26.32 20250106 960 34.17 20240805 0.03 N 127710 500 174 억 8154 N N 0 N 00 N
5 20250313 130822 57 100.00 KOSDAQ IT 서비스 N N N N N 1287 -20 5 -1.53 4514567 3487 17.86 1307 1307 1281 1699 915 1307 1294.69 0.08 -95 -95 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 449 -1.92 0.27 12 0.01 -672.00 4839.00 1748 20250106 -26.37 960 20240805 34.06 1748 -26.37 20250106 1259 2.22 20250312 1748 -26.37 20250106 960 34.06 20240805 0.03 N 127710 500 174 억 8154 N N 0 N 00 N
6 20250313 120821 57 100.00 KOSDAQ IT 서비스 N N N N N 1289 -18 5 -1.38 4508128 3482 17.83 1307 1307 1281 1699 915 1307 1294.70 0.08 -95 -95 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 450 -1.92 0.27 12 0.01 -672.00 4839.00 1748 20250106 -26.26 960 20240805 34.27 1748 -26.26 20250106 1259 2.38 20250312 1748 -26.26 20250106 960 34.27 20240805 0.03 N 127710 500 174 억 8154 N N 0 N 00 N
7 20250313 110822 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 -26 5 -1.99 4463013 3447 17.65 1307 1307 1281 1699 915 1307 1294.75 0.08 -97 -97 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 447 -1.91 0.26 12 0.01 -672.00 4839.00 1748 20250106 -26.72 960 20240805 33.44 1748 -26.72 20250106 1259 1.75 20250312 1748 -26.72 20250106 960 33.44 20240805 0.03 N 127710 500 174 억 8152 N N 0 N 00 N
8 20250313 100820 57 100.00 KOSDAQ IT 서비스 N N N N N 1302 -5 5 -0.38 2279861 1752 8.97 1307 1307 1297 1699 915 1307 1301.29 0.08 -103 -103 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 454 -1.94 0.27 12 0.01 -672.00 4839.00 1748 20250106 -25.51 960 20240805 35.62 1748 -25.51 20250106 1259 3.42 20250312 1748 -25.51 20250106 960 35.62 20240805 0.03 N 127710 500 174 억 8146 N N 0 N 00 N
9 20250313 090822 57 100.00 KOSDAQ IT 서비스 N N N N N 1301 -6 5 -0.46 101489 78 0.40 1307 1307 1301 1699 915 1307 1301.14 0.08 0 0 1344 1325 1292 1273 1240 1335 1283 175 392 500 940 1 1 34904082 454 -1.94 0.27 12 0.00 -672.00 4839.00 1748 20250106 -25.57 960 20240805 35.52 1748 -25.57 20250106 1259 3.34 20250312 1748 -25.57 20250106 960 35.52 20240805 0.03 N 127710 500 174 억 8249 N N 0 N 00 N
10 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
11 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
12 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