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
049480/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
20250306,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-25,5,-1.02,211344650,87170,110.94,2460,2465,2405,3190,1720,2455,2424.51,3.19,0,-10734,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,764,14.64,0.94,12,0.28,166.00,2588.00,2945,20241212,-17.49,2180,20240805,11.47,2845,-14.59,20250131,2375,2.32,20250102,2945,-17.49,20241212,2180,11.47,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-45,5,-1.83,193359060,79702,101.43,2460,2465,2405,3190,1720,2455,2426.03,3.19,0,-11118,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,757,14.52,0.93,12,0.25,166.00,2588.00,2945,20241212,-18.17,2180,20240805,10.55,2845,-15.29,20250131,2375,1.47,20250102,2945,-18.17,20241212,2180,10.55,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-30,5,-1.22,122423110,50291,64.00,2460,2465,2420,3190,1720,2455,2434.29,3.19,0,-6704,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,762,14.61,0.94,12,0.16,166.00,2588.00,2945,20241212,-17.66,2180,20240805,11.24,2845,-14.76,20250131,2375,2.11,20250102,2945,-17.66,20241212,2180,11.24,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,130505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-25,5,-1.02,105314130,43237,55.03,2460,2465,2420,3190,1720,2455,2435.74,3.19,0,-5435,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,764,14.64,0.94,12,0.14,166.00,2588.00,2945,20241212,-17.49,2180,20240805,11.47,2845,-14.59,20250131,2375,2.32,20250102,2945,-17.49,20241212,2180,11.47,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-15,5,-0.61,83695435,34331,43.69,2460,2465,2420,3190,1720,2455,2437.90,3.19,0,-4635,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,767,14.70,0.94,12,0.11,166.00,2588.00,2945,20241212,-17.15,2180,20240805,11.93,2845,-14.24,20250131,2375,2.74,20250102,2945,-17.15,20241212,2180,11.93,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,110503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-5,5,-0.20,76183580,31265,39.79,2460,2465,2420,3190,1720,2455,2436.70,3.19,0,-3294,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,770,14.76,0.95,12,0.10,166.00,2588.00,2945,20241212,-16.81,2180,20240805,12.39,2845,-13.88,20250131,2375,3.16,20250102,2945,-16.81,20241212,2180,12.39,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-25,5,-1.02,41680960,17059,21.71,2460,2465,2425,3190,1720,2455,2443.34,3.19,0,-7095,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,764,14.64,0.94,12,0.05,166.00,2588.00,2945,20241212,-17.49,2180,20240805,11.47,2845,-14.59,20250131,2375,2.32,20250102,2945,-17.49,20241212,2180,11.47,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250306,090507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,0,3,0.00,4423095,1801,2.29,2460,2465,2450,3190,1720,2455,2455.91,3.19,0,-1503,2515,2485,2435,2405,2355,2500,2420,157,735,500,1810,5,1,31422383,771,14.79,0.95,12,0.01,166.00,2588.00,2945,20241212,-16.64,2180,20240805,12.61,2845,-13.71,20250131,2375,3.37,20250102,2945,-16.64,20241212,2180,12.61,20240805,2.59,N,049480,500,157 억,,1003061,N,N,0,N,00,N
20250305,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,55,2,2.29,188779082,77731,67.86,2385,2465,2385,3120,1680,2400,2428.39,3.12,0,22636,2473,2436,2413,2376,2353,2425,2365,157,720,500,1770,5,1,31422383,771,14.79,0.95,12,0.25,166.00,2588.00,2945,20241212,-16.64,2180,20240805,12.61,2845,-13.71,20250131,2375,3.37,20250102,2945,-16.64,20241212,2180,12.61,20240805,2.63,N,049480,500,157 억,,980425,N,N,0,N,00,N
20250305,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,60,2,2.50,175970772,72499,63.29,2385,2465,2385,3120,1680,2400,2427.22,3.12,0,23367,2473,2436,2413,2376,2353,2425,2365,157,720,500,1770,5,1,31422383,773,14.82,0.95,12,0.23,166.00,2588.00,2945,20241212,-16.47,2180,20240805,12.84,2845,-13.53,20250131,2375,3.58,20250102,2945,-16.47,20241212,2180,12.84,20240805,2.63,N,049480,500,157 억,,980425,N,N,0,N,00,N
20250305,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,40,2,1.67,154043407,63542,55.47,2385,2445,2385,3120,1680,2400,2424.28,3.12,0,19898,2473,2436,2413,2376,2353,2425,2365,157,720,500,1770,5,1,31422383,767,14.70,0.94,12,0.20,166.00,2588.00,2945,20241212,-17.15,2180,20240805,11.93,2845,-14.24,20250131,2375,2.74,20250102,2945,-17.15,20241212,2180,11.93,20240805,2.63,N,049480,500,157 억,,980425,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 160506 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -25 5 -1.02 211344650 87170 110.94 2460 2465 2405 3190 1720 2455 2424.51 3.19 0 -10734 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 764 14.64 0.94 12 0.28 166.00 2588.00 2945 20241212 -17.49 2180 20240805 11.47 2845 -14.59 20250131 2375 2.32 20250102 2945 -17.49 20241212 2180 11.47 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
3 20250306 150505 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -45 5 -1.83 193359060 79702 101.43 2460 2465 2405 3190 1720 2455 2426.03 3.19 0 -11118 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 757 14.52 0.93 12 0.25 166.00 2588.00 2945 20241212 -18.17 2180 20240805 10.55 2845 -15.29 20250131 2375 1.47 20250102 2945 -18.17 20241212 2180 10.55 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
4 20250306 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -30 5 -1.22 122423110 50291 64.00 2460 2465 2420 3190 1720 2455 2434.29 3.19 0 -6704 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 762 14.61 0.94 12 0.16 166.00 2588.00 2945 20241212 -17.66 2180 20240805 11.24 2845 -14.76 20250131 2375 2.11 20250102 2945 -17.66 20241212 2180 11.24 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
5 20250306 130505 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -25 5 -1.02 105314130 43237 55.03 2460 2465 2420 3190 1720 2455 2435.74 3.19 0 -5435 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 764 14.64 0.94 12 0.14 166.00 2588.00 2945 20241212 -17.49 2180 20240805 11.47 2845 -14.59 20250131 2375 2.32 20250102 2945 -17.49 20241212 2180 11.47 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
6 20250306 120505 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -15 5 -0.61 83695435 34331 43.69 2460 2465 2420 3190 1720 2455 2437.90 3.19 0 -4635 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 767 14.70 0.94 12 0.11 166.00 2588.00 2945 20241212 -17.15 2180 20240805 11.93 2845 -14.24 20250131 2375 2.74 20250102 2945 -17.15 20241212 2180 11.93 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
7 20250306 110503 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 -5 5 -0.20 76183580 31265 39.79 2460 2465 2420 3190 1720 2455 2436.70 3.19 0 -3294 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 770 14.76 0.95 12 0.10 166.00 2588.00 2945 20241212 -16.81 2180 20240805 12.39 2845 -13.88 20250131 2375 3.16 20250102 2945 -16.81 20241212 2180 12.39 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
8 20250306 100504 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -25 5 -1.02 41680960 17059 21.71 2460 2465 2425 3190 1720 2455 2443.34 3.19 0 -7095 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 764 14.64 0.94 12 0.05 166.00 2588.00 2945 20241212 -17.49 2180 20240805 11.47 2845 -14.59 20250131 2375 2.32 20250102 2945 -17.49 20241212 2180 11.47 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
9 20250306 090507 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 0 3 0.00 4423095 1801 2.29 2460 2465 2450 3190 1720 2455 2455.91 3.19 0 -1503 2515 2485 2435 2405 2355 2500 2420 157 735 500 1810 5 1 31422383 771 14.79 0.95 12 0.01 166.00 2588.00 2945 20241212 -16.64 2180 20240805 12.61 2845 -13.71 20250131 2375 3.37 20250102 2945 -16.64 20241212 2180 12.61 20240805 2.59 N 049480 500 157 억 1003061 N N 0 N 00 N
10 20250305 160500 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 55 2 2.29 188779082 77731 67.86 2385 2465 2385 3120 1680 2400 2428.39 3.12 0 22636 2473 2436 2413 2376 2353 2425 2365 157 720 500 1770 5 1 31422383 771 14.79 0.95 12 0.25 166.00 2588.00 2945 20241212 -16.64 2180 20240805 12.61 2845 -13.71 20250131 2375 3.37 20250102 2945 -16.64 20241212 2180 12.61 20240805 2.63 N 049480 500 157 억 980425 N N 0 N 00 N
11 20250305 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 60 2 2.50 175970772 72499 63.29 2385 2465 2385 3120 1680 2400 2427.22 3.12 0 23367 2473 2436 2413 2376 2353 2425 2365 157 720 500 1770 5 1 31422383 773 14.82 0.95 12 0.23 166.00 2588.00 2945 20241212 -16.47 2180 20240805 12.84 2845 -13.53 20250131 2375 3.58 20250102 2945 -16.47 20241212 2180 12.84 20240805 2.63 N 049480 500 157 억 980425 N N 0 N 00 N
12 20250305 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 40 2 1.67 154043407 63542 55.47 2385 2445 2385 3120 1680 2400 2424.28 3.12 0 19898 2473 2436 2413 2376 2353 2425 2365 157 720 500 1770 5 1 31422383 767 14.70 0.94 12 0.20 166.00 2588.00 2945 20241212 -17.15 2180 20240805 11.93 2845 -14.24 20250131 2375 2.74 20250102 2945 -17.15 20241212 2180 11.93 20240805 2.63 N 049480 500 157 억 980425 N N 0 N 00 N