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
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
20250313,160510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18520,-40,5,-0.22,4745390710,251989,163.93,18630,19140,18510,24100,13000,18560,18831.84,1.62,0,-47972,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2152,-34.17,2.48,12,2.17,-542.00,7458.00,32000,20240313,-42.12,11220,20240805,65.06,27250,-32.04,20250205,17380,6.56,20250311,32000,-42.12,20240313,11220,65.06,20240805,6.55,N,047560,500,58 억,,187728,N,N,3,N,00,N
20250313,150511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18550,-10,5,-0.05,4459848960,236584,153.91,18630,19140,18510,24100,13000,18560,18851.02,1.62,0,-49201,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2155,-34.23,2.49,12,2.04,-542.00,7458.00,32000,20240313,-42.03,11220,20240805,65.33,27250,-31.93,20250205,17380,6.73,20250311,32000,-42.03,20240313,11220,65.33,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
20250313,140511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18620,60,2,0.32,4212022700,223240,145.23,18630,19140,18510,24100,13000,18560,18867.69,1.62,0,-50989,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2163,-34.35,2.50,12,1.92,-542.00,7458.00,32000,20240313,-41.81,11220,20240805,65.95,27250,-31.67,20250205,17380,7.13,20250311,32000,-41.81,20240313,11220,65.95,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
20250313,130511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18520,-40,5,-0.22,4003628370,212034,137.94,18630,19140,18510,24100,13000,18560,18882.01,1.62,0,-51514,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2152,-34.17,2.48,12,1.83,-542.00,7458.00,32000,20240313,-42.12,11220,20240805,65.06,27250,-32.04,20250205,17380,6.56,20250311,32000,-42.12,20240313,11220,65.06,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
20250313,120511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18700,140,2,0.75,3726827350,197174,128.27,18630,19140,18630,24100,13000,18560,18901.21,1.62,0,-50151,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2172,-34.50,2.51,12,1.70,-542.00,7458.00,32000,20240313,-41.56,11220,20240805,66.67,27250,-31.38,20250205,17380,7.59,20250311,32000,-41.56,20240313,11220,66.67,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
20250313,110510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18840,280,2,1.51,3452427720,182569,118.77,18630,19140,18630,24100,13000,18560,18910.26,1.62,0,-44010,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2189,-34.76,2.53,12,1.57,-542.00,7458.00,32000,20240313,-41.12,11220,20240805,67.91,27250,-30.86,20250205,17380,8.40,20250311,32000,-41.12,20240313,11220,67.91,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
20250313,100510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18840,280,2,1.51,3056324975,161622,105.14,18630,19140,18630,24100,13000,18560,18910.33,1.62,0,-42117,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2189,-34.76,2.53,12,1.39,-542.00,7458.00,32000,20240313,-41.12,11220,20240805,67.91,27250,-30.86,20250205,17380,8.40,20250311,32000,-41.12,20240313,11220,67.91,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
20250313,090512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18820,260,2,1.40,156022200,8314,5.41,18630,18850,18630,24100,13000,18560,18766.20,1.62,0,1278,19120,18840,18450,18170,17780,18980,18310,58,5540,500,11500,10,1,11617642,2186,-34.72,2.52,12,0.07,-542.00,7458.00,32000,20240313,-41.19,11220,20240805,67.74,27250,-30.94,20250205,17380,8.29,20250311,32000,-41.19,20240313,11220,67.74,20240805,6.55,N,047560,500,58 억,,187728,N,N,82,N,00,N
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
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 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18520 -40 5 -0.22 4745390710 251989 163.93 18630 19140 18510 24100 13000 18560 18831.84 1.62 0 -47972 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2152 -34.17 2.48 12 2.17 -542.00 7458.00 32000 20240313 -42.12 11220 20240805 65.06 27250 -32.04 20250205 17380 6.56 20250311 32000 -42.12 20240313 11220 65.06 20240805 6.55 N 047560 500 58 억 187728 N N 3 N 00 N
3 20250313 150511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18550 -10 5 -0.05 4459848960 236584 153.91 18630 19140 18510 24100 13000 18560 18851.02 1.62 0 -49201 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2155 -34.23 2.49 12 2.04 -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 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
4 20250313 140511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18620 60 2 0.32 4212022700 223240 145.23 18630 19140 18510 24100 13000 18560 18867.69 1.62 0 -50989 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2163 -34.35 2.50 12 1.92 -542.00 7458.00 32000 20240313 -41.81 11220 20240805 65.95 27250 -31.67 20250205 17380 7.13 20250311 32000 -41.81 20240313 11220 65.95 20240805 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
5 20250313 130511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18520 -40 5 -0.22 4003628370 212034 137.94 18630 19140 18510 24100 13000 18560 18882.01 1.62 0 -51514 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2152 -34.17 2.48 12 1.83 -542.00 7458.00 32000 20240313 -42.12 11220 20240805 65.06 27250 -32.04 20250205 17380 6.56 20250311 32000 -42.12 20240313 11220 65.06 20240805 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
6 20250313 120511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18700 140 2 0.75 3726827350 197174 128.27 18630 19140 18630 24100 13000 18560 18901.21 1.62 0 -50151 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2172 -34.50 2.51 12 1.70 -542.00 7458.00 32000 20240313 -41.56 11220 20240805 66.67 27250 -31.38 20250205 17380 7.59 20250311 32000 -41.56 20240313 11220 66.67 20240805 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
7 20250313 110510 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18840 280 2 1.51 3452427720 182569 118.77 18630 19140 18630 24100 13000 18560 18910.26 1.62 0 -44010 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2189 -34.76 2.53 12 1.57 -542.00 7458.00 32000 20240313 -41.12 11220 20240805 67.91 27250 -30.86 20250205 17380 8.40 20250311 32000 -41.12 20240313 11220 67.91 20240805 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
8 20250313 100510 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18840 280 2 1.51 3056324975 161622 105.14 18630 19140 18630 24100 13000 18560 18910.33 1.62 0 -42117 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2189 -34.76 2.53 12 1.39 -542.00 7458.00 32000 20240313 -41.12 11220 20240805 67.91 27250 -30.86 20250205 17380 8.40 20250311 32000 -41.12 20240313 11220 67.91 20240805 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
9 20250313 090512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18820 260 2 1.40 156022200 8314 5.41 18630 18850 18630 24100 13000 18560 18766.20 1.62 0 1278 19120 18840 18450 18170 17780 18980 18310 58 5540 500 11500 10 1 11617642 2186 -34.72 2.52 12 0.07 -542.00 7458.00 32000 20240313 -41.19 11220 20240805 67.74 27250 -30.94 20250205 17380 8.29 20250311 32000 -41.19 20240313 11220 67.74 20240805 6.55 N 047560 500 58 억 187728 N N 82 N 00 N
10 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
11 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
12 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