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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18880,60,2,0.32,4196472785,219945,156.16,18830,19300,18830,24450,13180,18820,19079.83,1.46,0,-39660,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2193,-34.83,2.53,12,1.89,-542.00,7458.00,32000,20240313,-41.00,11220,20240805,68.27,27250,-30.72,20250205,17380,8.63,20250311,31500,-40.06,20240509,11220,68.27,20240805,6.45,N,047560,500,58 억,,169482,N,N,161,N,00,N
20250318,150519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18870,50,2,0.27,3995837955,209307,148.61,18830,19300,18830,24450,13180,18820,19090.80,1.46,0,-39536,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2192,-34.82,2.53,12,1.80,-542.00,7458.00,32000,20240313,-41.03,11220,20240805,68.18,27250,-30.75,20250205,17380,8.57,20250311,31500,-40.10,20240509,11220,68.18,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250318,140517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18880,60,2,0.32,3754597765,196537,139.54,18830,19300,18830,24450,13180,18820,19103.77,1.46,0,-38375,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2193,-34.83,2.53,12,1.69,-542.00,7458.00,32000,20240313,-41.00,11220,20240805,68.27,27250,-30.72,20250205,17380,8.63,20250311,31500,-40.06,20240509,11220,68.27,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250318,130516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18890,70,2,0.37,3608644900,188807,134.05,18830,19300,18830,24450,13180,18820,19112.88,1.46,0,-38527,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2195,-34.85,2.53,12,1.63,-542.00,7458.00,32000,20240313,-40.97,11220,20240805,68.36,27250,-30.68,20250205,17380,8.69,20250311,31500,-40.03,20240509,11220,68.36,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250318,120516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19000,180,2,0.96,3422171970,178967,127.07,18830,19300,18830,24450,13180,18820,19121.80,1.46,0,-38812,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2207,-35.06,2.55,12,1.54,-542.00,7458.00,32000,20240313,-40.62,11220,20240805,69.34,27250,-30.28,20250205,17380,9.32,20250311,31500,-39.68,20240509,11220,69.34,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250318,110515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19030,210,2,1.12,3235384975,169147,120.10,18830,19300,18830,24450,13180,18820,19127.65,1.46,0,-37161,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2211,-35.11,2.55,12,1.46,-542.00,7458.00,32000,20240313,-40.53,11220,20240805,69.61,27250,-30.17,20250205,17380,9.49,20250311,31500,-39.59,20240509,11220,69.61,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250318,100517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19110,290,2,1.54,1331359870,69965,49.68,18830,19240,18830,24450,13180,18820,19028.94,1.46,0,-701,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2220,-35.26,2.56,12,0.60,-542.00,7458.00,32000,20240313,-40.28,11220,20240805,70.32,27250,-29.87,20250205,17380,9.95,20250311,31500,-39.33,20240509,11220,70.32,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250318,090519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19140,320,2,1.70,308290800,16162,11.48,18830,19240,18830,24450,13180,18820,19075.04,1.46,0,550,19353,19086,18873,18606,18393,18980,18500,58,5630,500,11660,10,1,11617642,2224,-35.31,2.57,12,0.14,-542.00,7458.00,32000,20240313,-40.19,11220,20240805,70.59,27250,-29.76,20250205,17380,10.13,20250311,31500,-39.24,20240509,11220,70.59,20240805,6.45,N,047560,500,58 억,,169482,N,N,469,N,00,N
20250317,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18820,-110,5,-0.58,2618120090,139306,95.70,19120,19140,18660,24600,13260,18930,18793.94,1.60,0,-15568,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2186,-34.72,2.52,12,1.20,-542.00,7458.00,32000,20240313,-41.19,11220,20240805,67.74,27250,-30.94,20250205,17380,8.29,20250311,31500,-40.25,20240509,11220,67.74,20240805,6.37,N,047560,500,58 억,,185381,N,N,469,N,00,N
20250317,150515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18810,-120,5,-0.63,2471457060,131505,90.34,19120,19140,18660,24600,13260,18930,18793.64,1.60,0,-16068,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2185,-34.70,2.52,12,1.13,-542.00,7458.00,32000,20240313,-41.22,11220,20240805,67.65,27250,-30.97,20250205,17380,8.23,20250311,31500,-40.29,20240509,11220,67.65,20240805,6.37,N,047560,500,58 억,,185381,N,N,9,N,00,N
20250317,140516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18860,-70,5,-0.37,2257201185,120104,82.51,19120,19140,18660,24600,13260,18930,18793.72,1.60,0,-13701,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2191,-34.80,2.53,12,1.03,-542.00,7458.00,32000,20240313,-41.06,11220,20240805,68.09,27250,-30.79,20250205,17380,8.52,20250311,31500,-40.13,20240509,11220,68.09,20240805,6.37,N,047560,500,58 억,,185381,N,N,9,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 20250318 160516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18880 60 2 0.32 4196472785 219945 156.16 18830 19300 18830 24450 13180 18820 19079.83 1.46 0 -39660 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2193 -34.83 2.53 12 1.89 -542.00 7458.00 32000 20240313 -41.00 11220 20240805 68.27 27250 -30.72 20250205 17380 8.63 20250311 31500 -40.06 20240509 11220 68.27 20240805 6.45 N 047560 500 58 억 169482 N N 161 N 00 N
3 20250318 150519 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18870 50 2 0.27 3995837955 209307 148.61 18830 19300 18830 24450 13180 18820 19090.80 1.46 0 -39536 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2192 -34.82 2.53 12 1.80 -542.00 7458.00 32000 20240313 -41.03 11220 20240805 68.18 27250 -30.75 20250205 17380 8.57 20250311 31500 -40.10 20240509 11220 68.18 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
4 20250318 140517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18880 60 2 0.32 3754597765 196537 139.54 18830 19300 18830 24450 13180 18820 19103.77 1.46 0 -38375 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2193 -34.83 2.53 12 1.69 -542.00 7458.00 32000 20240313 -41.00 11220 20240805 68.27 27250 -30.72 20250205 17380 8.63 20250311 31500 -40.06 20240509 11220 68.27 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
5 20250318 130516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18890 70 2 0.37 3608644900 188807 134.05 18830 19300 18830 24450 13180 18820 19112.88 1.46 0 -38527 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2195 -34.85 2.53 12 1.63 -542.00 7458.00 32000 20240313 -40.97 11220 20240805 68.36 27250 -30.68 20250205 17380 8.69 20250311 31500 -40.03 20240509 11220 68.36 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
6 20250318 120516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19000 180 2 0.96 3422171970 178967 127.07 18830 19300 18830 24450 13180 18820 19121.80 1.46 0 -38812 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2207 -35.06 2.55 12 1.54 -542.00 7458.00 32000 20240313 -40.62 11220 20240805 69.34 27250 -30.28 20250205 17380 9.32 20250311 31500 -39.68 20240509 11220 69.34 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
7 20250318 110515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19030 210 2 1.12 3235384975 169147 120.10 18830 19300 18830 24450 13180 18820 19127.65 1.46 0 -37161 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2211 -35.11 2.55 12 1.46 -542.00 7458.00 32000 20240313 -40.53 11220 20240805 69.61 27250 -30.17 20250205 17380 9.49 20250311 31500 -39.59 20240509 11220 69.61 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
8 20250318 100517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19110 290 2 1.54 1331359870 69965 49.68 18830 19240 18830 24450 13180 18820 19028.94 1.46 0 -701 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2220 -35.26 2.56 12 0.60 -542.00 7458.00 32000 20240313 -40.28 11220 20240805 70.32 27250 -29.87 20250205 17380 9.95 20250311 31500 -39.33 20240509 11220 70.32 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
9 20250318 090519 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19140 320 2 1.70 308290800 16162 11.48 18830 19240 18830 24450 13180 18820 19075.04 1.46 0 550 19353 19086 18873 18606 18393 18980 18500 58 5630 500 11660 10 1 11617642 2224 -35.31 2.57 12 0.14 -542.00 7458.00 32000 20240313 -40.19 11220 20240805 70.59 27250 -29.76 20250205 17380 10.13 20250311 31500 -39.24 20240509 11220 70.59 20240805 6.45 N 047560 500 58 억 169482 N N 469 N 00 N
10 20250317 160515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18820 -110 5 -0.58 2618120090 139306 95.70 19120 19140 18660 24600 13260 18930 18793.94 1.60 0 -15568 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2186 -34.72 2.52 12 1.20 -542.00 7458.00 32000 20240313 -41.19 11220 20240805 67.74 27250 -30.94 20250205 17380 8.29 20250311 31500 -40.25 20240509 11220 67.74 20240805 6.37 N 047560 500 58 억 185381 N N 469 N 00 N
11 20250317 150515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18810 -120 5 -0.63 2471457060 131505 90.34 19120 19140 18660 24600 13260 18930 18793.64 1.60 0 -16068 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2185 -34.70 2.52 12 1.13 -542.00 7458.00 32000 20240313 -41.22 11220 20240805 67.65 27250 -30.97 20250205 17380 8.23 20250311 31500 -40.29 20240509 11220 67.65 20240805 6.37 N 047560 500 58 억 185381 N N 9 N 00 N
12 20250317 140516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18860 -70 5 -0.37 2257201185 120104 82.51 19120 19140 18660 24600 13260 18930 18793.72 1.60 0 -13701 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2191 -34.80 2.53 12 1.03 -542.00 7458.00 32000 20240313 -41.06 11220 20240805 68.09 27250 -30.79 20250205 17380 8.52 20250311 31500 -40.13 20240509 11220 68.09 20240805 6.37 N 047560 500 58 억 185381 N N 9 N 00 N