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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18860,-70,5,-0.37,2087687740,111098,76.32,19120,19140,18660,24600,13260,18930,18791.41,1.60,0,-13835,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2191,-34.80,2.53,12,0.96,-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
20250317,120514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18760,-170,5,-0.90,1945907960,103546,71.13,19120,19140,18660,24600,13260,18930,18792.69,1.60,0,-13349,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2179,-34.61,2.52,12,0.89,-542.00,7458.00,32000,20240313,-41.38,11220,20240805,67.20,27250,-31.16,20250205,17380,7.94,20250311,31500,-40.44,20240509,11220,67.20,20240805,6.37,N,047560,500,58 억,,185381,N,N,9,N,00,N
20250317,110514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18790,-140,5,-0.74,1575172335,83752,57.54,19120,19140,18660,24600,13260,18930,18807.58,1.60,0,-14110,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2183,-34.67,2.52,12,0.72,-542.00,7458.00,32000,20240313,-41.28,11220,20240805,67.47,27250,-31.05,20250205,17380,8.11,20250311,31500,-40.35,20240509,11220,67.47,20240805,6.37,N,047560,500,58 억,,185381,N,N,9,N,00,N
20250317,100515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18790,-140,5,-0.74,1153647370,61460,42.22,19120,19140,18660,24600,13260,18930,18770.70,1.60,0,-10150,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2183,-34.67,2.52,12,0.53,-542.00,7458.00,32000,20240313,-41.28,11220,20240805,67.47,27250,-31.05,20250205,17380,8.11,20250311,31500,-40.35,20240509,11220,67.47,20240805,6.37,N,047560,500,58 억,,185381,N,N,9,N,00,N
20250317,090515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18820,-110,5,-0.58,170827770,9010,6.19,19120,19140,18800,24600,13260,18930,18959.80,1.60,0,-5856,19410,19170,18720,18480,18030,19290,18600,58,5670,500,11730,10,1,11617642,2186,-34.72,2.52,12,0.08,-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,9,N,00,N
20250314,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,410,2,2.21,2710163585,144164,56.68,18380,18960,18270,24050,12970,18520,18798.97,1.23,0,-2775,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2199,-34.93,2.54,12,1.24,-542.00,7458.00,32000,20240313,-40.84,11220,20240805,68.72,27250,-30.53,20250205,17380,8.92,20250311,31700,-40.28,20240315,11220,68.72,20240805,6.41,N,047560,500,58 억,,143471,N,N,9,N,00,N
20250314,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18850,330,2,1.78,2515658785,133867,52.64,18380,18960,18270,24050,12970,18520,18792.23,1.23,0,-813,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2190,-34.78,2.53,12,1.15,-542.00,7458.00,32000,20240313,-41.09,11220,20240805,68.00,27250,-30.83,20250205,17380,8.46,20250311,31700,-40.54,20240315,11220,68.00,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,N,00,N
20250314,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,410,2,2.21,2095417730,111592,43.88,18380,18960,18270,24050,12970,18520,18777.49,1.23,0,-708,19353,18936,18723,18306,18093,18830,18200,58,5530,500,11480,10,1,11617642,2199,-34.93,2.54,12,0.96,-542.00,7458.00,32000,20240313,-40.84,11220,20240805,68.72,27250,-30.53,20250205,17380,8.92,20250311,31700,-40.28,20240315,11220,68.72,20240805,6.41,N,047560,500,58 억,,143471,N,N,3,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 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
3 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
4 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
5 20250317 130515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18860 -70 5 -0.37 2087687740 111098 76.32 19120 19140 18660 24600 13260 18930 18791.41 1.60 0 -13835 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2191 -34.80 2.53 12 0.96 -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
6 20250317 120514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18760 -170 5 -0.90 1945907960 103546 71.13 19120 19140 18660 24600 13260 18930 18792.69 1.60 0 -13349 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2179 -34.61 2.52 12 0.89 -542.00 7458.00 32000 20240313 -41.38 11220 20240805 67.20 27250 -31.16 20250205 17380 7.94 20250311 31500 -40.44 20240509 11220 67.20 20240805 6.37 N 047560 500 58 억 185381 N N 9 N 00 N
7 20250317 110514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18790 -140 5 -0.74 1575172335 83752 57.54 19120 19140 18660 24600 13260 18930 18807.58 1.60 0 -14110 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2183 -34.67 2.52 12 0.72 -542.00 7458.00 32000 20240313 -41.28 11220 20240805 67.47 27250 -31.05 20250205 17380 8.11 20250311 31500 -40.35 20240509 11220 67.47 20240805 6.37 N 047560 500 58 억 185381 N N 9 N 00 N
8 20250317 100515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18790 -140 5 -0.74 1153647370 61460 42.22 19120 19140 18660 24600 13260 18930 18770.70 1.60 0 -10150 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2183 -34.67 2.52 12 0.53 -542.00 7458.00 32000 20240313 -41.28 11220 20240805 67.47 27250 -31.05 20250205 17380 8.11 20250311 31500 -40.35 20240509 11220 67.47 20240805 6.37 N 047560 500 58 억 185381 N N 9 N 00 N
9 20250317 090515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18820 -110 5 -0.58 170827770 9010 6.19 19120 19140 18800 24600 13260 18930 18959.80 1.60 0 -5856 19410 19170 18720 18480 18030 19290 18600 58 5670 500 11730 10 1 11617642 2186 -34.72 2.52 12 0.08 -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 9 N 00 N
10 20250314 160513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18930 410 2 2.21 2710163585 144164 56.68 18380 18960 18270 24050 12970 18520 18798.97 1.23 0 -2775 19353 18936 18723 18306 18093 18830 18200 58 5530 500 11480 10 1 11617642 2199 -34.93 2.54 12 1.24 -542.00 7458.00 32000 20240313 -40.84 11220 20240805 68.72 27250 -30.53 20250205 17380 8.92 20250311 31700 -40.28 20240315 11220 68.72 20240805 6.41 N 047560 500 58 억 143471 N N 9 N 00 N
11 20250314 150516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18850 330 2 1.78 2515658785 133867 52.64 18380 18960 18270 24050 12970 18520 18792.23 1.23 0 -813 19353 18936 18723 18306 18093 18830 18200 58 5530 500 11480 10 1 11617642 2190 -34.78 2.53 12 1.15 -542.00 7458.00 32000 20240313 -41.09 11220 20240805 68.00 27250 -30.83 20250205 17380 8.46 20250311 31700 -40.54 20240315 11220 68.00 20240805 6.41 N 047560 500 58 억 143471 N N 3 N 00 N
12 20250314 140513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18930 410 2 2.21 2095417730 111592 43.88 18380 18960 18270 24050 12970 18520 18777.49 1.23 0 -708 19353 18936 18723 18306 18093 18830 18200 58 5530 500 11480 10 1 11617642 2199 -34.93 2.54 12 0.96 -542.00 7458.00 32000 20240313 -40.84 11220 20240805 68.72 27250 -30.53 20250205 17380 8.92 20250311 31700 -40.28 20240315 11220 68.72 20240805 6.41 N 047560 500 58 억 143471 N N 3 N 00 N