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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1383,81,2,6.22,485737903,348403,1002.31,1319,1460,1319,1692,912,1302,1394.21,2.31,0,-11073,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,343,-3.65,3.41,12,1.40,-379.00,405.00,3300,20240222,-58.09,1104,20241209,25.27,1460,-5.27,20250306,1221,13.27,20250102,2975,-53.51,20240828,1104,25.27,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,41,2,3.15,74417806,55592,159.93,1319,1353,1319,1692,912,1302,1338.64,2.31,0,3402,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,333,-3.54,3.32,12,0.22,-379.00,405.00,3300,20240222,-59.30,1104,20241209,21.65,1389,-3.31,20250220,1221,9.99,20250102,2975,-54.86,20240828,1104,21.65,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,28,2,2.15,63395325,47344,136.20,1319,1353,1319,1692,912,1302,1339.04,2.31,0,3455,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,330,-3.51,3.28,12,0.19,-379.00,405.00,3300,20240222,-59.70,1104,20241209,20.47,1389,-4.25,20250220,1221,8.93,20250102,2975,-55.29,20240828,1104,20.47,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,33,2,2.53,61274875,45746,131.61,1319,1353,1319,1692,912,1302,1339.46,2.31,0,3014,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,331,-3.52,3.30,12,0.18,-379.00,405.00,3300,20240222,-59.55,1104,20241209,20.92,1389,-3.89,20250220,1221,9.34,20250102,2975,-55.13,20240828,1104,20.92,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1324,22,2,1.69,52042161,38829,111.71,1319,1353,1319,1692,912,1302,1340.29,2.31,0,2359,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,329,-3.49,3.27,12,0.16,-379.00,405.00,3300,20240222,-59.88,1104,20241209,19.93,1389,-4.68,20250220,1221,8.44,20250102,2975,-55.50,20240828,1104,19.93,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,28,2,2.15,41875855,31180,89.70,1319,1353,1319,1692,912,1302,1343.04,2.31,0,1794,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,330,-3.51,3.28,12,0.13,-379.00,405.00,3300,20240222,-59.70,1104,20241209,20.47,1389,-4.25,20250220,1221,8.93,20250102,2975,-55.29,20240828,1104,20.47,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,45,2,3.46,30063719,22352,64.30,1319,1353,1319,1692,912,1302,1345.01,2.31,0,1601,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,334,-3.55,3.33,12,0.09,-379.00,405.00,3300,20240222,-59.18,1104,20241209,22.01,1389,-3.02,20250220,1221,10.32,20250102,2975,-54.72,20240828,1104,22.01,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250306,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,50,2,3.84,5798668,4370,12.57,1319,1352,1319,1692,912,1302,1326.93,2.31,0,678,1371,1336,1319,1284,1267,1328,1276,124,390,500,780,1,1,24822362,336,-3.57,3.34,12,0.02,-379.00,405.00,3300,20240222,-59.03,1104,20241209,22.46,1389,-2.66,20250220,1221,10.73,20250102,2975,-54.55,20240828,1104,22.46,20241209,0.27,N,047080,500,124 억,,572181,N,N,0,N,00,N
20250305,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,-40,5,-2.98,41639975,31250,75.84,1350,1354,1302,1744,940,1342,1332.97,2.31,0,-2393,1365,1353,1331,1319,1297,1342,1308,124,402,500,800,1,1,24822362,323,-3.44,3.21,12,0.13,-379.00,405.00,3300,20240222,-60.55,1104,20241209,17.93,1389,-6.26,20250220,1221,6.63,20250102,2975,-56.24,20240828,1104,17.93,20241209,0.27,N,047080,500,124 억,,574574,N,N,0,N,00,N
20250305,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,2,2,0.15,33179198,24782,60.14,1350,1354,1329,1744,940,1342,1338.84,2.31,0,-2393,1365,1353,1331,1319,1297,1342,1308,124,402,500,800,1,1,24822362,334,-3.55,3.32,12,0.10,-379.00,405.00,3300,20240222,-59.27,1104,20241209,21.74,1389,-3.24,20250220,1221,10.07,20250102,2975,-54.82,20240828,1104,21.74,20241209,0.27,N,047080,500,124 억,,574574,N,N,0,N,00,N
20250305,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1345,3,2,0.22,30347149,22675,55.03,1350,1354,1329,1744,940,1342,1338.35,2.31,0,-2393,1365,1353,1331,1319,1297,1342,1308,124,402,500,800,1,1,24822362,334,-3.55,3.32,12,0.09,-379.00,405.00,3300,20240222,-59.24,1104,20241209,21.83,1389,-3.17,20250220,1221,10.16,20250102,2975,-54.79,20240828,1104,21.83,20241209,0.27,N,047080,500,124 억,,574574,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 20250306 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 1383 81 2 6.22 485737903 348403 1002.31 1319 1460 1319 1692 912 1302 1394.21 2.31 0 -11073 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 343 -3.65 3.41 12 1.40 -379.00 405.00 3300 20240222 -58.09 1104 20241209 25.27 1460 -5.27 20250306 1221 13.27 20250102 2975 -53.51 20240828 1104 25.27 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
3 20250306 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 1343 41 2 3.15 74417806 55592 159.93 1319 1353 1319 1692 912 1302 1338.64 2.31 0 3402 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 333 -3.54 3.32 12 0.22 -379.00 405.00 3300 20240222 -59.30 1104 20241209 21.65 1389 -3.31 20250220 1221 9.99 20250102 2975 -54.86 20240828 1104 21.65 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
4 20250306 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 1330 28 2 2.15 63395325 47344 136.20 1319 1353 1319 1692 912 1302 1339.04 2.31 0 3455 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 330 -3.51 3.28 12 0.19 -379.00 405.00 3300 20240222 -59.70 1104 20241209 20.47 1389 -4.25 20250220 1221 8.93 20250102 2975 -55.29 20240828 1104 20.47 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
5 20250306 130458 57 100.00 KOSDAQ IT 서비스 N N N N N 1335 33 2 2.53 61274875 45746 131.61 1319 1353 1319 1692 912 1302 1339.46 2.31 0 3014 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 331 -3.52 3.30 12 0.18 -379.00 405.00 3300 20240222 -59.55 1104 20241209 20.92 1389 -3.89 20250220 1221 9.34 20250102 2975 -55.13 20240828 1104 20.92 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
6 20250306 120459 57 100.00 KOSDAQ IT 서비스 N N N N N 1324 22 2 1.69 52042161 38829 111.71 1319 1353 1319 1692 912 1302 1340.29 2.31 0 2359 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 329 -3.49 3.27 12 0.16 -379.00 405.00 3300 20240222 -59.88 1104 20241209 19.93 1389 -4.68 20250220 1221 8.44 20250102 2975 -55.50 20240828 1104 19.93 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
7 20250306 110457 57 100.00 KOSDAQ IT 서비스 N N N N N 1330 28 2 2.15 41875855 31180 89.70 1319 1353 1319 1692 912 1302 1343.04 2.31 0 1794 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 330 -3.51 3.28 12 0.13 -379.00 405.00 3300 20240222 -59.70 1104 20241209 20.47 1389 -4.25 20250220 1221 8.93 20250102 2975 -55.29 20240828 1104 20.47 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
8 20250306 100458 57 100.00 KOSDAQ IT 서비스 N N N N N 1347 45 2 3.46 30063719 22352 64.30 1319 1353 1319 1692 912 1302 1345.01 2.31 0 1601 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 334 -3.55 3.33 12 0.09 -379.00 405.00 3300 20240222 -59.18 1104 20241209 22.01 1389 -3.02 20250220 1221 10.32 20250102 2975 -54.72 20240828 1104 22.01 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
9 20250306 090501 57 100.00 KOSDAQ IT 서비스 N N N N N 1352 50 2 3.84 5798668 4370 12.57 1319 1352 1319 1692 912 1302 1326.93 2.31 0 678 1371 1336 1319 1284 1267 1328 1276 124 390 500 780 1 1 24822362 336 -3.57 3.34 12 0.02 -379.00 405.00 3300 20240222 -59.03 1104 20241209 22.46 1389 -2.66 20250220 1221 10.73 20250102 2975 -54.55 20240828 1104 22.46 20241209 0.27 N 047080 500 124 억 572181 N N 0 N 00 N
10 20250305 160454 57 100.00 KOSDAQ IT 서비스 N N N N N 1302 -40 5 -2.98 41639975 31250 75.84 1350 1354 1302 1744 940 1342 1332.97 2.31 0 -2393 1365 1353 1331 1319 1297 1342 1308 124 402 500 800 1 1 24822362 323 -3.44 3.21 12 0.13 -379.00 405.00 3300 20240222 -60.55 1104 20241209 17.93 1389 -6.26 20250220 1221 6.63 20250102 2975 -56.24 20240828 1104 17.93 20241209 0.27 N 047080 500 124 억 574574 N N 0 N 00 N
11 20250305 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 1344 2 2 0.15 33179198 24782 60.14 1350 1354 1329 1744 940 1342 1338.84 2.31 0 -2393 1365 1353 1331 1319 1297 1342 1308 124 402 500 800 1 1 24822362 334 -3.55 3.32 12 0.10 -379.00 405.00 3300 20240222 -59.27 1104 20241209 21.74 1389 -3.24 20250220 1221 10.07 20250102 2975 -54.82 20240828 1104 21.74 20241209 0.27 N 047080 500 124 억 574574 N N 0 N 00 N
12 20250305 140454 57 100.00 KOSDAQ IT 서비스 N N N N N 1345 3 2 0.22 30347149 22675 55.03 1350 1354 1329 1744 940 1342 1338.35 2.31 0 -2393 1365 1353 1331 1319 1297 1342 1308 124 402 500 800 1 1 24822362 334 -3.55 3.32 12 0.09 -379.00 405.00 3300 20240222 -59.24 1104 20241209 21.83 1389 -3.17 20250220 1221 10.16 20250102 2975 -54.79 20240828 1104 21.83 20241209 0.27 N 047080 500 124 억 574574 N N 0 N 00 N