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
047560/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
20250312,160508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18560,460,2,2.54,2825555985,152453,83.25,18300,18730,18060,23500,12670,18100,18533.92,1.73,0,-13182,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2156,-34.24,2.49,12,1.31,-542.00,7458.00,32000,20240313,-42.00,11220,20240805,65.42,27250,-31.89,20250205,17380,6.79,20250311,32000,-42.00,20240313,11220,65.42,20240805,6.73,N,047560,500,58 억,,201029,N,N,82,N,00,N
20250312,150509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18550,450,2,2.49,2694668295,145402,79.40,18300,18730,18060,23500,12670,18100,18532.54,1.73,0,-13366,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2155,-34.23,2.49,12,1.25,-542.00,7458.00,32000,20240313,-42.03,11220,20240805,65.33,27250,-31.93,20250205,17380,6.73,20250311,32000,-42.03,20240313,11220,65.33,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250312,140508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18680,580,2,3.20,2332772575,125939,68.77,18300,18730,18060,23500,12670,18100,18523.04,1.73,0,-10285,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2170,-34.46,2.50,12,1.08,-542.00,7458.00,32000,20240313,-41.62,11220,20240805,66.49,27250,-31.45,20250205,17380,7.48,20250311,32000,-41.62,20240313,11220,66.49,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250312,130508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18610,510,2,2.82,1834976635,99230,54.18,18300,18700,18060,23500,12670,18100,18492.16,1.73,0,-19565,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2162,-34.34,2.50,12,0.85,-542.00,7458.00,32000,20240313,-41.84,11220,20240805,65.86,27250,-31.71,20250205,17380,7.08,20250311,32000,-41.84,20240313,11220,65.86,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250312,120510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18590,490,2,2.71,1704330405,92207,50.35,18300,18700,18060,23500,12670,18100,18483.74,1.73,0,-22146,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2160,-34.30,2.49,12,0.79,-542.00,7458.00,32000,20240313,-41.91,11220,20240805,65.69,27250,-31.78,20250205,17380,6.96,20250311,32000,-41.91,20240313,11220,65.69,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250312,110506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18560,460,2,2.54,1577344550,85365,46.61,18300,18700,18060,23500,12670,18100,18477.65,1.73,0,-24070,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2156,-34.24,2.49,12,0.73,-542.00,7458.00,32000,20240313,-42.00,11220,20240805,65.42,27250,-31.89,20250205,17380,6.79,20250311,32000,-42.00,20240313,11220,65.42,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250312,100508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18530,430,2,2.38,1381143185,74804,40.85,18300,18700,18060,23500,12670,18100,18463.49,1.73,0,-23529,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2153,-34.19,2.48,12,0.64,-542.00,7458.00,32000,20240313,-42.09,11220,20240805,65.15,27250,-32.00,20250205,17380,6.62,20250311,32000,-42.09,20240313,11220,65.15,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250312,090510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18100,0,3,0.00,224578495,12345,6.74,18300,18400,18060,23500,12670,18100,18191.86,1.73,0,-9042,18700,18400,17890,17590,17080,18550,17740,58,5400,500,11220,10,1,11617642,2103,-33.39,2.43,12,0.11,-542.00,7458.00,32000,20240313,-43.44,11220,20240805,61.32,27250,-33.58,20250205,17380,4.14,20250311,32000,-43.44,20240313,11220,61.32,20240805,6.73,N,047560,500,58 억,,201029,N,N,796,N,00,N
20250311,160503,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18100,-220,5,-1.20,3213031420,180802,120.29,17380,18190,17380,23800,12830,18320,17770.57,1.17,0,33772,18960,18640,18420,18100,17880,18800,18260,58,5480,500,11350,10,1,11617642,2103,-33.39,2.43,12,1.56,-542.00,7458.00,32000,20240313,-43.44,11220,20240805,61.32,27250,-33.58,20250205,17380,4.14,20250311,32000,-43.44,20240313,11220,61.32,20240805,6.75,N,047560,500,58 억,,135780,N,N,796,N,00,N
20250311,150506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17880,-440,5,-2.40,2821190440,159106,105.85,17380,18050,17380,23800,12830,18320,17731.51,1.17,0,38821,18960,18640,18420,18100,17880,18800,18260,58,5480,500,11350,10,1,11617642,2077,-32.99,2.40,12,1.37,-542.00,7458.00,32000,20240313,-44.12,11220,20240805,59.36,27250,-34.39,20250205,17380,2.88,20250311,32000,-44.12,20240313,11220,59.36,20240805,6.75,N,047560,500,58 억,,135780,N,N,186,N,00,N
20250311,140506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17970,-350,5,-1.91,2543090360,143526,95.49,17380,18050,17380,23800,12830,18320,17718.67,1.17,0,42505,18960,18640,18420,18100,17880,18800,18260,58,5480,500,11350,10,1,11617642,2088,-33.15,2.41,12,1.24,-542.00,7458.00,32000,20240313,-43.84,11220,20240805,60.16,27250,-34.06,20250205,17380,3.39,20250311,32000,-43.84,20240313,11220,60.16,20240805,6.75,N,047560,500,58 억,,135780,N,N,186,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 160508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18560 460 2 2.54 2825555985 152453 83.25 18300 18730 18060 23500 12670 18100 18533.92 1.73 0 -13182 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2156 -34.24 2.49 12 1.31 -542.00 7458.00 32000 20240313 -42.00 11220 20240805 65.42 27250 -31.89 20250205 17380 6.79 20250311 32000 -42.00 20240313 11220 65.42 20240805 6.73 N 047560 500 58 억 201029 N N 82 N 00 N
3 20250312 150509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18550 450 2 2.49 2694668295 145402 79.40 18300 18730 18060 23500 12670 18100 18532.54 1.73 0 -13366 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2155 -34.23 2.49 12 1.25 -542.00 7458.00 32000 20240313 -42.03 11220 20240805 65.33 27250 -31.93 20250205 17380 6.73 20250311 32000 -42.03 20240313 11220 65.33 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
4 20250312 140508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18680 580 2 3.20 2332772575 125939 68.77 18300 18730 18060 23500 12670 18100 18523.04 1.73 0 -10285 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2170 -34.46 2.50 12 1.08 -542.00 7458.00 32000 20240313 -41.62 11220 20240805 66.49 27250 -31.45 20250205 17380 7.48 20250311 32000 -41.62 20240313 11220 66.49 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
5 20250312 130508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18610 510 2 2.82 1834976635 99230 54.18 18300 18700 18060 23500 12670 18100 18492.16 1.73 0 -19565 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2162 -34.34 2.50 12 0.85 -542.00 7458.00 32000 20240313 -41.84 11220 20240805 65.86 27250 -31.71 20250205 17380 7.08 20250311 32000 -41.84 20240313 11220 65.86 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
6 20250312 120510 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18590 490 2 2.71 1704330405 92207 50.35 18300 18700 18060 23500 12670 18100 18483.74 1.73 0 -22146 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2160 -34.30 2.49 12 0.79 -542.00 7458.00 32000 20240313 -41.91 11220 20240805 65.69 27250 -31.78 20250205 17380 6.96 20250311 32000 -41.91 20240313 11220 65.69 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
7 20250312 110506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18560 460 2 2.54 1577344550 85365 46.61 18300 18700 18060 23500 12670 18100 18477.65 1.73 0 -24070 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2156 -34.24 2.49 12 0.73 -542.00 7458.00 32000 20240313 -42.00 11220 20240805 65.42 27250 -31.89 20250205 17380 6.79 20250311 32000 -42.00 20240313 11220 65.42 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
8 20250312 100508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18530 430 2 2.38 1381143185 74804 40.85 18300 18700 18060 23500 12670 18100 18463.49 1.73 0 -23529 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2153 -34.19 2.48 12 0.64 -542.00 7458.00 32000 20240313 -42.09 11220 20240805 65.15 27250 -32.00 20250205 17380 6.62 20250311 32000 -42.09 20240313 11220 65.15 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
9 20250312 090510 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18100 0 3 0.00 224578495 12345 6.74 18300 18400 18060 23500 12670 18100 18191.86 1.73 0 -9042 18700 18400 17890 17590 17080 18550 17740 58 5400 500 11220 10 1 11617642 2103 -33.39 2.43 12 0.11 -542.00 7458.00 32000 20240313 -43.44 11220 20240805 61.32 27250 -33.58 20250205 17380 4.14 20250311 32000 -43.44 20240313 11220 61.32 20240805 6.73 N 047560 500 58 억 201029 N N 796 N 00 N
10 20250311 160503 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18100 -220 5 -1.20 3213031420 180802 120.29 17380 18190 17380 23800 12830 18320 17770.57 1.17 0 33772 18960 18640 18420 18100 17880 18800 18260 58 5480 500 11350 10 1 11617642 2103 -33.39 2.43 12 1.56 -542.00 7458.00 32000 20240313 -43.44 11220 20240805 61.32 27250 -33.58 20250205 17380 4.14 20250311 32000 -43.44 20240313 11220 61.32 20240805 6.75 N 047560 500 58 억 135780 N N 796 N 00 N
11 20250311 150506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17880 -440 5 -2.40 2821190440 159106 105.85 17380 18050 17380 23800 12830 18320 17731.51 1.17 0 38821 18960 18640 18420 18100 17880 18800 18260 58 5480 500 11350 10 1 11617642 2077 -32.99 2.40 12 1.37 -542.00 7458.00 32000 20240313 -44.12 11220 20240805 59.36 27250 -34.39 20250205 17380 2.88 20250311 32000 -44.12 20240313 11220 59.36 20240805 6.75 N 047560 500 58 억 135780 N N 186 N 00 N
12 20250311 140506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17970 -350 5 -1.91 2543090360 143526 95.49 17380 18050 17380 23800 12830 18320 17718.67 1.17 0 42505 18960 18640 18420 18100 17880 18800 18260 58 5480 500 11350 10 1 11617642 2088 -33.15 2.41 12 1.24 -542.00 7458.00 32000 20240313 -43.84 11220 20240805 60.16 27250 -34.06 20250205 17380 3.39 20250311 32000 -43.84 20240313 11220 60.16 20240805 6.75 N 047560 500 58 억 135780 N N 186 N 00 N