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
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
20250306,160500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19610,-840,5,-4.11,3401100310,170952,53.03,20600,20650,19610,26550,14350,20450,19895.44,0.61,0,-21938,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2278,-36.18,2.63,12,1.47,-542.00,7458.00,32800,20240223,-40.21,11220,20240805,74.78,27250,-28.04,20250205,19300,1.61,20250304,32000,-38.72,20240313,11220,74.78,20240805,6.98,N,047560,500,58 억,,70288,N,N,127,N,00,N
20250306,150459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19660,-790,5,-3.86,3029227095,152025,47.16,20600,20650,19650,26550,14350,20450,19925.85,0.61,0,-27301,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2284,-36.27,2.64,12,1.31,-542.00,7458.00,32800,20240223,-40.06,11220,20240805,75.22,27250,-27.85,20250205,19300,1.87,20250304,32000,-38.56,20240313,11220,75.22,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250306,140459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19830,-620,5,-3.03,2397996845,120059,37.24,20600,20650,19720,26550,14350,20450,19973.49,0.61,0,-25965,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2304,-36.59,2.66,12,1.03,-542.00,7458.00,32800,20240223,-39.54,11220,20240805,76.74,27250,-27.23,20250205,19300,2.75,20250304,32000,-38.03,20240313,11220,76.74,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250306,130459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19930,-520,5,-2.54,2190732725,109631,34.01,20600,20650,19720,26550,14350,20450,19982.79,0.61,0,-26022,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2315,-36.77,2.67,12,0.94,-542.00,7458.00,32800,20240223,-39.24,11220,20240805,77.63,27250,-26.86,20250205,19300,3.26,20250304,32000,-37.72,20240313,11220,77.63,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250306,120500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19980,-470,5,-2.30,2045224680,102324,31.74,20600,20650,19720,26550,14350,20450,19987.73,0.61,0,-26085,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2321,-36.86,2.68,12,0.88,-542.00,7458.00,32800,20240223,-39.09,11220,20240805,78.07,27250,-26.68,20250205,19300,3.52,20250304,32000,-37.56,20240313,11220,78.07,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250306,110457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,-300,5,-1.47,1819138880,91026,28.23,20600,20650,19720,26550,14350,20450,19984.83,0.61,0,-28339,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,50,1,11617642,2341,-37.18,2.70,12,0.78,-542.00,7458.00,32800,20240223,-38.57,11220,20240805,79.59,27250,-26.06,20250205,19300,4.40,20250304,32000,-37.03,20240313,11220,79.59,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250306,100459,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19860,-590,5,-2.89,1536895230,76920,23.86,20600,20650,19720,26550,14350,20450,19980.44,0.61,0,-31039,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,10,1,11617642,2307,-36.64,2.66,12,0.66,-542.00,7458.00,32800,20240223,-39.45,11220,20240805,77.01,27250,-27.12,20250205,19300,2.90,20250304,32000,-37.94,20240313,11220,77.01,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250306,090502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20250,-200,5,-0.98,114426950,5594,1.74,20600,20650,20200,26550,14350,20450,20455.30,0.61,0,-2148,21276,20862,20286,19872,19296,21070,20080,58,6100,500,12670,50,1,11617642,2353,-37.36,2.72,12,0.05,-542.00,7458.00,32800,20240223,-38.26,11220,20240805,80.48,27250,-25.69,20250205,19300,4.92,20250304,32000,-36.72,20240313,11220,80.48,20240805,6.98,N,047560,500,58 억,,70288,N,N,130,N,00,N
20250305,160455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20450,740,2,3.75,6496205105,321285,91.15,19710,20700,19710,25600,13800,19710,20219.42,0.55,0,7909,21036,20372,19836,19172,18636,20105,18905,58,5890,500,12220,50,1,11617642,2376,-37.73,2.74,12,2.77,-542.00,7458.00,32800,20240223,-37.65,11220,20240805,82.26,27250,-24.95,20250205,19300,5.96,20250304,32000,-36.09,20240313,11220,82.26,20240805,7.14,N,047560,500,58 억,,63537,N,N,130,N,00,N
20250305,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20500,790,2,4.01,6203278280,306973,87.09,19710,20700,19710,25600,13800,19710,20208.24,0.55,0,4915,21036,20372,19836,19172,18636,20105,18905,58,5890,500,12220,50,1,11617642,2382,-37.82,2.75,12,2.64,-542.00,7458.00,32800,20240223,-37.50,11220,20240805,82.71,27250,-24.77,20250205,19300,6.22,20250304,32000,-35.94,20240313,11220,82.71,20240805,7.14,N,047560,500,58 억,,63537,N,N,1,N,00,N
20250305,140454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20150,440,2,2.23,5355149980,265513,75.33,19710,20600,19710,25600,13800,19710,20169.44,0.55,0,-4622,21036,20372,19836,19172,18636,20105,18905,58,5890,500,12220,50,1,11617642,2341,-37.18,2.70,12,2.29,-542.00,7458.00,32800,20240223,-38.57,11220,20240805,79.59,27250,-26.06,20250205,19300,4.40,20250304,32000,-37.03,20240313,11220,79.59,20240805,7.14,N,047560,500,58 억,,63537,N,N,1,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 160500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19610 -840 5 -4.11 3401100310 170952 53.03 20600 20650 19610 26550 14350 20450 19895.44 0.61 0 -21938 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 10 1 11617642 2278 -36.18 2.63 12 1.47 -542.00 7458.00 32800 20240223 -40.21 11220 20240805 74.78 27250 -28.04 20250205 19300 1.61 20250304 32000 -38.72 20240313 11220 74.78 20240805 6.98 N 047560 500 58 억 70288 N N 127 N 00 N
3 20250306 150459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19660 -790 5 -3.86 3029227095 152025 47.16 20600 20650 19650 26550 14350 20450 19925.85 0.61 0 -27301 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 10 1 11617642 2284 -36.27 2.64 12 1.31 -542.00 7458.00 32800 20240223 -40.06 11220 20240805 75.22 27250 -27.85 20250205 19300 1.87 20250304 32000 -38.56 20240313 11220 75.22 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
4 20250306 140459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19830 -620 5 -3.03 2397996845 120059 37.24 20600 20650 19720 26550 14350 20450 19973.49 0.61 0 -25965 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 10 1 11617642 2304 -36.59 2.66 12 1.03 -542.00 7458.00 32800 20240223 -39.54 11220 20240805 76.74 27250 -27.23 20250205 19300 2.75 20250304 32000 -38.03 20240313 11220 76.74 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
5 20250306 130459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19930 -520 5 -2.54 2190732725 109631 34.01 20600 20650 19720 26550 14350 20450 19982.79 0.61 0 -26022 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 10 1 11617642 2315 -36.77 2.67 12 0.94 -542.00 7458.00 32800 20240223 -39.24 11220 20240805 77.63 27250 -26.86 20250205 19300 3.26 20250304 32000 -37.72 20240313 11220 77.63 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
6 20250306 120500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19980 -470 5 -2.30 2045224680 102324 31.74 20600 20650 19720 26550 14350 20450 19987.73 0.61 0 -26085 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 10 1 11617642 2321 -36.86 2.68 12 0.88 -542.00 7458.00 32800 20240223 -39.09 11220 20240805 78.07 27250 -26.68 20250205 19300 3.52 20250304 32000 -37.56 20240313 11220 78.07 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
7 20250306 110457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 -300 5 -1.47 1819138880 91026 28.23 20600 20650 19720 26550 14350 20450 19984.83 0.61 0 -28339 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 50 1 11617642 2341 -37.18 2.70 12 0.78 -542.00 7458.00 32800 20240223 -38.57 11220 20240805 79.59 27250 -26.06 20250205 19300 4.40 20250304 32000 -37.03 20240313 11220 79.59 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
8 20250306 100459 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19860 -590 5 -2.89 1536895230 76920 23.86 20600 20650 19720 26550 14350 20450 19980.44 0.61 0 -31039 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 10 1 11617642 2307 -36.64 2.66 12 0.66 -542.00 7458.00 32800 20240223 -39.45 11220 20240805 77.01 27250 -27.12 20250205 19300 2.90 20250304 32000 -37.94 20240313 11220 77.01 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
9 20250306 090502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20250 -200 5 -0.98 114426950 5594 1.74 20600 20650 20200 26550 14350 20450 20455.30 0.61 0 -2148 21276 20862 20286 19872 19296 21070 20080 58 6100 500 12670 50 1 11617642 2353 -37.36 2.72 12 0.05 -542.00 7458.00 32800 20240223 -38.26 11220 20240805 80.48 27250 -25.69 20250205 19300 4.92 20250304 32000 -36.72 20240313 11220 80.48 20240805 6.98 N 047560 500 58 억 70288 N N 130 N 00 N
10 20250305 160455 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20450 740 2 3.75 6496205105 321285 91.15 19710 20700 19710 25600 13800 19710 20219.42 0.55 0 7909 21036 20372 19836 19172 18636 20105 18905 58 5890 500 12220 50 1 11617642 2376 -37.73 2.74 12 2.77 -542.00 7458.00 32800 20240223 -37.65 11220 20240805 82.26 27250 -24.95 20250205 19300 5.96 20250304 32000 -36.09 20240313 11220 82.26 20240805 7.14 N 047560 500 58 억 63537 N N 130 N 00 N
11 20250305 150457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20500 790 2 4.01 6203278280 306973 87.09 19710 20700 19710 25600 13800 19710 20208.24 0.55 0 4915 21036 20372 19836 19172 18636 20105 18905 58 5890 500 12220 50 1 11617642 2382 -37.82 2.75 12 2.64 -542.00 7458.00 32800 20240223 -37.50 11220 20240805 82.71 27250 -24.77 20250205 19300 6.22 20250304 32000 -35.94 20240313 11220 82.71 20240805 7.14 N 047560 500 58 억 63537 N N 1 N 00 N
12 20250305 140454 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20150 440 2 2.23 5355149980 265513 75.33 19710 20600 19710 25600 13800 19710 20169.44 0.55 0 -4622 21036 20372 19836 19172 18636 20105 18905 58 5890 500 12220 50 1 11617642 2341 -37.18 2.70 12 2.29 -542.00 7458.00 32800 20240223 -38.57 11220 20240805 79.59 27250 -26.06 20250205 19300 4.40 20250304 32000 -37.03 20240313 11220 79.59 20240805 7.14 N 047560 500 58 억 63537 N N 1 N 00 N