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
047080/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
20250312,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,32,2,2.37,130207325,95197,104.63,1352,1387,1350,1757,947,1352,1367.77,2.28,0,1339,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,344,-3.65,3.42,12,0.38,-379.00,405.00,2975,20240828,-53.48,1104,20241209,25.36,1460,-5.21,20250306,1221,13.35,20250102,2975,-53.48,20240828,1104,25.36,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,32,2,2.37,121816179,89110,97.94,1352,1387,1350,1757,947,1352,1367.03,2.28,0,1501,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,344,-3.65,3.42,12,0.36,-379.00,405.00,2975,20240828,-53.48,1104,20241209,25.36,1460,-5.21,20250306,1221,13.35,20250102,2975,-53.48,20240828,1104,25.36,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1379,27,2,2.00,93291520,68476,75.26,1352,1380,1350,1757,947,1352,1362.40,2.28,0,-18,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,342,-3.64,3.40,12,0.28,-379.00,405.00,2975,20240828,-53.65,1104,20241209,24.91,1460,-5.55,20250306,1221,12.94,20250102,2975,-53.65,20240828,1104,24.91,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,3,2,0.22,58476853,42978,47.24,1352,1380,1350,1757,947,1352,1360.62,2.28,0,1288,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,336,-3.58,3.35,12,0.17,-379.00,405.00,2975,20240828,-54.45,1104,20241209,22.74,1460,-7.19,20250306,1221,10.97,20250102,2975,-54.45,20240828,1104,22.74,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1363,11,2,0.81,54536813,40080,44.05,1352,1380,1350,1757,947,1352,1360.70,2.28,0,1221,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,338,-3.60,3.37,12,0.16,-379.00,405.00,2975,20240828,-54.18,1104,20241209,23.46,1460,-6.64,20250306,1221,11.63,20250102,2975,-54.18,20240828,1104,23.46,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,110505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1362,10,2,0.74,24038567,17726,19.48,1352,1368,1350,1757,947,1352,1356.12,2.28,0,-310,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,338,-3.59,3.36,12,0.07,-379.00,405.00,2975,20240828,-54.22,1104,20241209,23.37,1460,-6.71,20250306,1221,11.55,20250102,2975,-54.22,20240828,1104,23.37,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,100507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,7,2,0.52,16211004,11964,13.15,1352,1368,1350,1757,947,1352,1354.98,2.28,0,1,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,337,-3.59,3.36,12,0.05,-379.00,405.00,2975,20240828,-54.32,1104,20241209,23.10,1460,-6.92,20250306,1221,11.30,20250102,2975,-54.32,20240828,1104,23.10,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250312,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,3,2,0.22,5652005,4177,4.59,1352,1365,1352,1757,947,1352,1353.13,2.28,0,-57,1419,1385,1349,1315,1279,1367,1297,124,405,500,810,1,1,24822362,336,-3.58,3.35,12,0.02,-379.00,405.00,2975,20240828,-54.45,1104,20241209,22.74,1460,-7.19,20250306,1221,10.97,20250102,2975,-54.45,20240828,1104,22.74,20241209,0.50,N,047080,500,124 억,,565667,N,N,0,N,00,N
20250311,160503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-31,5,-2.24,121502213,90868,145.85,1383,1383,1313,1797,969,1383,1337.05,2.28,0,-822,1405,1394,1372,1361,1339,1399,1366,124,414,500,820,1,1,24822362,336,-3.57,3.34,12,0.37,-379.00,405.00,2975,20240828,-54.55,1104,20241209,22.46,1460,-7.40,20250306,1221,10.73,20250102,2975,-54.55,20240828,1104,22.46,20241209,0.48,N,047080,500,124 억,,566486,N,N,0,N,00,N
20250311,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1345,-38,5,-2.75,113215213,84728,136.00,1383,1383,1313,1797,969,1383,1336.22,2.28,0,-652,1405,1394,1372,1361,1339,1399,1366,124,414,500,820,1,1,24822362,334,-3.55,3.32,12,0.34,-379.00,405.00,2975,20240828,-54.79,1104,20241209,21.83,1460,-7.88,20250306,1221,10.16,20250102,2975,-54.79,20240828,1104,21.83,20241209,0.48,N,047080,500,124 억,,566486,N,N,0,N,00,N
20250311,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-46,5,-3.33,97785617,73245,117.56,1383,1383,1313,1797,969,1383,1335.05,2.28,0,1195,1405,1394,1372,1361,1339,1399,1366,124,414,500,820,1,1,24822362,332,-3.53,3.30,12,0.30,-379.00,405.00,2975,20240828,-55.06,1104,20241209,21.11,1460,-8.42,20250306,1221,9.50,20250102,2975,-55.06,20240828,1104,21.11,20241209,0.48,N,047080,500,124 억,,566486,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 160507 57 100.00 KOSDAQ IT 서비스 N N N N N 1384 32 2 2.37 130207325 95197 104.63 1352 1387 1350 1757 947 1352 1367.77 2.28 0 1339 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 344 -3.65 3.42 12 0.38 -379.00 405.00 2975 20240828 -53.48 1104 20241209 25.36 1460 -5.21 20250306 1221 13.35 20250102 2975 -53.48 20240828 1104 25.36 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
3 20250312 150508 57 100.00 KOSDAQ IT 서비스 N N N N N 1384 32 2 2.37 121816179 89110 97.94 1352 1387 1350 1757 947 1352 1367.03 2.28 0 1501 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 344 -3.65 3.42 12 0.36 -379.00 405.00 2975 20240828 -53.48 1104 20241209 25.36 1460 -5.21 20250306 1221 13.35 20250102 2975 -53.48 20240828 1104 25.36 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
4 20250312 140507 57 100.00 KOSDAQ IT 서비스 N N N N N 1379 27 2 2.00 93291520 68476 75.26 1352 1380 1350 1757 947 1352 1362.40 2.28 0 -18 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 342 -3.64 3.40 12 0.28 -379.00 405.00 2975 20240828 -53.65 1104 20241209 24.91 1460 -5.55 20250306 1221 12.94 20250102 2975 -53.65 20240828 1104 24.91 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
5 20250312 130508 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 3 2 0.22 58476853 42978 47.24 1352 1380 1350 1757 947 1352 1360.62 2.28 0 1288 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 336 -3.58 3.35 12 0.17 -379.00 405.00 2975 20240828 -54.45 1104 20241209 22.74 1460 -7.19 20250306 1221 10.97 20250102 2975 -54.45 20240828 1104 22.74 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
6 20250312 120509 57 100.00 KOSDAQ IT 서비스 N N N N N 1363 11 2 0.81 54536813 40080 44.05 1352 1380 1350 1757 947 1352 1360.70 2.28 0 1221 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 338 -3.60 3.37 12 0.16 -379.00 405.00 2975 20240828 -54.18 1104 20241209 23.46 1460 -6.64 20250306 1221 11.63 20250102 2975 -54.18 20240828 1104 23.46 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
7 20250312 110505 57 100.00 KOSDAQ IT 서비스 N N N N N 1362 10 2 0.74 24038567 17726 19.48 1352 1368 1350 1757 947 1352 1356.12 2.28 0 -310 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 338 -3.59 3.36 12 0.07 -379.00 405.00 2975 20240828 -54.22 1104 20241209 23.37 1460 -6.71 20250306 1221 11.55 20250102 2975 -54.22 20240828 1104 23.37 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
8 20250312 100507 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 7 2 0.52 16211004 11964 13.15 1352 1368 1350 1757 947 1352 1354.98 2.28 0 1 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 337 -3.59 3.36 12 0.05 -379.00 405.00 2975 20240828 -54.32 1104 20241209 23.10 1460 -6.92 20250306 1221 11.30 20250102 2975 -54.32 20240828 1104 23.10 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
9 20250312 090509 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 3 2 0.22 5652005 4177 4.59 1352 1365 1352 1757 947 1352 1353.13 2.28 0 -57 1419 1385 1349 1315 1279 1367 1297 124 405 500 810 1 1 24822362 336 -3.58 3.35 12 0.02 -379.00 405.00 2975 20240828 -54.45 1104 20241209 22.74 1460 -7.19 20250306 1221 10.97 20250102 2975 -54.45 20240828 1104 22.74 20241209 0.50 N 047080 500 124 억 565667 N N 0 N 00 N
10 20250311 160503 57 100.00 KOSDAQ IT 서비스 N N N N N 1352 -31 5 -2.24 121502213 90868 145.85 1383 1383 1313 1797 969 1383 1337.05 2.28 0 -822 1405 1394 1372 1361 1339 1399 1366 124 414 500 820 1 1 24822362 336 -3.57 3.34 12 0.37 -379.00 405.00 2975 20240828 -54.55 1104 20241209 22.46 1460 -7.40 20250306 1221 10.73 20250102 2975 -54.55 20240828 1104 22.46 20241209 0.48 N 047080 500 124 억 566486 N N 0 N 00 N
11 20250311 150505 57 100.00 KOSDAQ IT 서비스 N N N N N 1345 -38 5 -2.75 113215213 84728 136.00 1383 1383 1313 1797 969 1383 1336.22 2.28 0 -652 1405 1394 1372 1361 1339 1399 1366 124 414 500 820 1 1 24822362 334 -3.55 3.32 12 0.34 -379.00 405.00 2975 20240828 -54.79 1104 20241209 21.83 1460 -7.88 20250306 1221 10.16 20250102 2975 -54.79 20240828 1104 21.83 20241209 0.48 N 047080 500 124 억 566486 N N 0 N 00 N
12 20250311 140505 57 100.00 KOSDAQ IT 서비스 N N N N N 1337 -46 5 -3.33 97785617 73245 117.56 1383 1383 1313 1797 969 1383 1335.05 2.28 0 1195 1405 1394 1372 1361 1339 1399 1366 124 414 500 820 1 1 24822362 332 -3.53 3.30 12 0.30 -379.00 405.00 2975 20240828 -55.06 1104 20241209 21.11 1460 -8.42 20250306 1221 9.50 20250102 2975 -55.06 20240828 1104 21.11 20241209 0.48 N 047080 500 124 억 566486 N N 0 N 00 N