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
049470/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
20250306,160505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,0,3,0.00,70730433,236230,338.67,297,310,295,386,208,297,299.42,6.77,0,-9819,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.40,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,5,2,1.68,68793544,229729,329.35,297,310,295,386,208,297,299.46,6.77,0,-9274,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,178,-2.08,0.46,12,0.39,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,288,4.86,20250108,679,-55.52,20240826,251,20.32,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,0,3,0.00,58361736,195482,280.25,297,310,295,386,208,297,298.55,6.77,0,-8723,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.33,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,130504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,2,2,0.67,51379869,172247,246.94,297,310,295,386,208,297,298.29,6.77,0,-7545,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.29,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,1,2,0.34,37373673,124986,179.18,297,310,295,386,208,297,299.02,6.77,0,-13859,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.21,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,6,2,2.02,35855031,119935,171.94,297,310,295,386,208,297,298.95,6.77,0,-11448,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,178,-2.09,0.46,12,0.20,-145.00,654.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,288,5.21,20250108,679,-55.38,20240826,251,20.72,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,1,2,0.34,17994885,60823,87.20,297,300,295,386,208,297,295.86,6.77,0,-3181,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.10,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250306,090507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,0,3,0.00,4609873,15524,22.26,297,300,296,386,208,297,296.95,6.77,0,5674,301,298,296,293,291,300,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.03,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3984942,N,N,0,N,00,N
20250305,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-2,5,-0.67,20693239,69727,43.74,296,299,294,388,210,299,296.78,6.76,0,3731,311,304,298,291,285,308,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.12,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3981211,N,N,0,N,00,N
20250305,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,0,3,0.00,19983949,67344,42.25,296,299,294,388,210,299,296.74,6.76,0,2216,311,304,298,291,285,308,295,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.11,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3981211,N,N,0,N,00,N
20250305,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-2,5,-0.67,19357752,65245,40.93,296,299,294,388,210,299,296.69,6.76,0,2073,311,304,298,291,285,308,295,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.11,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3981211,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 160505 57 100.00 KOSDAQ IT 서비스 N N N N N 297 0 3 0.00 70730433 236230 338.67 297 310 295 386 208 297 299.42 6.77 0 -9819 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.40 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
3 20250306 150505 57 100.00 KOSDAQ IT 서비스 N N N N N 302 5 2 1.68 68793544 229729 329.35 297 310 295 386 208 297 299.46 6.77 0 -9274 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 178 -2.08 0.46 12 0.39 -145.00 654.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 288 4.86 20250108 679 -55.52 20240826 251 20.32 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
4 20250306 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 297 0 3 0.00 58361736 195482 280.25 297 310 295 386 208 297 298.55 6.77 0 -8723 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.33 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
5 20250306 130504 57 100.00 KOSDAQ IT 서비스 N N N N N 299 2 2 0.67 51379869 172247 246.94 297 310 295 386 208 297 298.29 6.77 0 -7545 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.29 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
6 20250306 120505 57 100.00 KOSDAQ IT 서비스 N N N N N 298 1 2 0.34 37373673 124986 179.18 297 310 295 386 208 297 299.02 6.77 0 -13859 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 175 -2.06 0.46 12 0.21 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
7 20250306 110502 57 100.00 KOSDAQ IT 서비스 N N N N N 303 6 2 2.02 35855031 119935 171.94 297 310 295 386 208 297 298.95 6.77 0 -11448 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 178 -2.09 0.46 12 0.20 -145.00 654.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 288 5.21 20250108 679 -55.38 20240826 251 20.72 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
8 20250306 100504 57 100.00 KOSDAQ IT 서비스 N N N N N 298 1 2 0.34 17994885 60823 87.20 297 300 295 386 208 297 295.86 6.77 0 -3181 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 175 -2.06 0.46 12 0.10 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
9 20250306 090507 57 100.00 KOSDAQ IT 서비스 N N N N N 297 0 3 0.00 4609873 15524 22.26 297 300 296 386 208 297 296.95 6.77 0 5674 301 298 296 293 291 300 295 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.03 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3984942 N N 0 N 00 N
10 20250305 160500 57 100.00 KOSDAQ IT 서비스 N N N N N 297 -2 5 -0.67 20693239 69727 43.74 296 299 294 388 210 299 296.78 6.76 0 3731 311 304 298 291 285 308 295 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.12 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3981211 N N 0 N 00 N
11 20250305 150501 57 100.00 KOSDAQ IT 서비스 N N N N N 299 0 3 0.00 19983949 67344 42.25 296 299 294 388 210 299 296.74 6.76 0 2216 311 304 298 291 285 308 295 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.11 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 3981211 N N 0 N 00 N
12 20250305 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 297 -2 5 -0.67 19357752 65245 40.93 296 299 294 388 210 299 296.69 6.76 0 2073 311 304 298 291 285 308 295 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.11 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3981211 N N 0 N 00 N