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
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
20250313,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,6,2,0.43,58251313,42011,43.04,1384,1409,1374,1799,969,1384,1386.57,2.28,0,-6991,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,345,-3.67,3.43,12,0.17,-379.00,405.00,2975,20240828,-53.28,1104,20241209,25.91,1460,-4.79,20250306,1221,13.84,20250102,2975,-53.28,20240828,1104,25.91,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
20250313,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,1,2,0.07,55395027,39951,40.93,1384,1409,1374,1799,969,1384,1386.57,2.28,0,-6711,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,344,-3.65,3.42,12,0.16,-379.00,405.00,2975,20240828,-53.45,1104,20241209,25.45,1460,-5.14,20250306,1221,13.43,20250102,2975,-53.45,20240828,1104,25.45,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
20250313,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1387,3,2,0.22,45961406,33133,33.95,1384,1409,1374,1799,969,1384,1387.18,2.28,0,-6113,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,344,-3.66,3.42,12,0.13,-379.00,405.00,2975,20240828,-53.38,1104,20241209,25.63,1460,-5.00,20250306,1221,13.60,20250102,2975,-53.38,20240828,1104,25.63,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
20250313,130510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,0,3,0.00,42404743,30564,31.32,1384,1409,1374,1799,969,1384,1387.41,2.28,0,-5226,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,344,-3.65,3.42,12,0.12,-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,,567006,N,N,0,N,00,N
20250313,120510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1376,-8,5,-0.58,36477637,26271,26.92,1384,1409,1374,1799,969,1384,1388.51,2.28,0,-3928,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,342,-3.63,3.40,12,0.11,-379.00,405.00,2975,20240828,-53.75,1104,20241209,24.64,1460,-5.75,20250306,1221,12.69,20250102,2975,-53.75,20240828,1104,24.64,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
20250313,110510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1381,-3,5,-0.22,32574210,23441,24.02,1384,1409,1380,1799,969,1384,1389.63,2.28,0,-2572,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,343,-3.64,3.41,12,0.09,-379.00,405.00,2975,20240828,-53.58,1104,20241209,25.09,1460,-5.41,20250306,1221,13.10,20250102,2975,-53.58,20240828,1104,25.09,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
20250313,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1380,-4,5,-0.29,25067239,18009,18.45,1384,1409,1380,1799,969,1384,1391.93,2.28,0,-2657,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,343,-3.64,3.41,12,0.07,-379.00,405.00,2975,20240828,-53.61,1104,20241209,25.00,1460,-5.48,20250306,1221,13.02,20250102,2975,-53.61,20240828,1104,25.00,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
20250313,090511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1405,21,2,1.52,4264574,3068,3.14,1384,1409,1383,1799,969,1384,1390.02,2.28,0,618,1410,1396,1373,1359,1336,1404,1367,124,415,500,830,1,1,24822362,349,-3.71,3.47,12,0.01,-379.00,405.00,2975,20240828,-52.77,1104,20241209,27.26,1460,-3.77,20250306,1221,15.07,20250102,2975,-52.77,20240828,1104,27.26,20241209,0.50,N,047080,500,124 억,,567006,N,N,0,N,00,N
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
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 160510 57 100.00 KOSDAQ IT 서비스 N N N N N 1390 6 2 0.43 58251313 42011 43.04 1384 1409 1374 1799 969 1384 1386.57 2.28 0 -6991 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 345 -3.67 3.43 12 0.17 -379.00 405.00 2975 20240828 -53.28 1104 20241209 25.91 1460 -4.79 20250306 1221 13.84 20250102 2975 -53.28 20240828 1104 25.91 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
3 20250313 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 1385 1 2 0.07 55395027 39951 40.93 1384 1409 1374 1799 969 1384 1386.57 2.28 0 -6711 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 344 -3.65 3.42 12 0.16 -379.00 405.00 2975 20240828 -53.45 1104 20241209 25.45 1460 -5.14 20250306 1221 13.43 20250102 2975 -53.45 20240828 1104 25.45 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
4 20250313 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 1387 3 2 0.22 45961406 33133 33.95 1384 1409 1374 1799 969 1384 1387.18 2.28 0 -6113 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 344 -3.66 3.42 12 0.13 -379.00 405.00 2975 20240828 -53.38 1104 20241209 25.63 1460 -5.00 20250306 1221 13.60 20250102 2975 -53.38 20240828 1104 25.63 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
5 20250313 130510 57 100.00 KOSDAQ IT 서비스 N N N N N 1384 0 3 0.00 42404743 30564 31.32 1384 1409 1374 1799 969 1384 1387.41 2.28 0 -5226 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 344 -3.65 3.42 12 0.12 -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 567006 N N 0 N 00 N
6 20250313 120510 57 100.00 KOSDAQ IT 서비스 N N N N N 1376 -8 5 -0.58 36477637 26271 26.92 1384 1409 1374 1799 969 1384 1388.51 2.28 0 -3928 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 342 -3.63 3.40 12 0.11 -379.00 405.00 2975 20240828 -53.75 1104 20241209 24.64 1460 -5.75 20250306 1221 12.69 20250102 2975 -53.75 20240828 1104 24.64 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
7 20250313 110510 57 100.00 KOSDAQ IT 서비스 N N N N N 1381 -3 5 -0.22 32574210 23441 24.02 1384 1409 1380 1799 969 1384 1389.63 2.28 0 -2572 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 343 -3.64 3.41 12 0.09 -379.00 405.00 2975 20240828 -53.58 1104 20241209 25.09 1460 -5.41 20250306 1221 13.10 20250102 2975 -53.58 20240828 1104 25.09 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
8 20250313 100509 57 100.00 KOSDAQ IT 서비스 N N N N N 1380 -4 5 -0.29 25067239 18009 18.45 1384 1409 1380 1799 969 1384 1391.93 2.28 0 -2657 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 343 -3.64 3.41 12 0.07 -379.00 405.00 2975 20240828 -53.61 1104 20241209 25.00 1460 -5.48 20250306 1221 13.02 20250102 2975 -53.61 20240828 1104 25.00 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
9 20250313 090511 57 100.00 KOSDAQ IT 서비스 N N N N N 1405 21 2 1.52 4264574 3068 3.14 1384 1409 1383 1799 969 1384 1390.02 2.28 0 618 1410 1396 1373 1359 1336 1404 1367 124 415 500 830 1 1 24822362 349 -3.71 3.47 12 0.01 -379.00 405.00 2975 20240828 -52.77 1104 20241209 27.26 1460 -3.77 20250306 1221 15.07 20250102 2975 -52.77 20240828 1104 27.26 20241209 0.50 N 047080 500 124 억 567006 N N 0 N 00 N
10 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
11 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
12 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