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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17690,-200,5,-1.12,2264693365,127709,87.83,17710,18040,17500,23250,12530,17890,17733.31,1.21,0,30953,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2055,-32.64,2.37,12,1.10,-542.00,7458.00,32000,20240313,-44.72,11220,20240805,57.66,27250,-35.08,20250205,17380,1.78,20250311,31500,-43.84,20240509,11220,57.66,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,150520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17720,-170,5,-0.95,2104753155,118680,81.62,17710,18040,17500,23250,12530,17890,17734.69,1.21,0,33933,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2059,-32.69,2.38,12,1.02,-542.00,7458.00,32000,20240313,-44.62,11220,20240805,57.93,27250,-34.97,20250205,17380,1.96,20250311,31500,-43.75,20240509,11220,57.93,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,140520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17760,-130,5,-0.73,1687566415,95133,65.43,17710,18040,17500,23250,12530,17890,17739.02,1.21,0,23798,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2063,-32.77,2.38,12,0.82,-542.00,7458.00,32000,20240313,-44.50,11220,20240805,58.29,27250,-34.83,20250205,17380,2.19,20250311,31500,-43.62,20240509,11220,58.29,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,130520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17920,30,2,0.17,1466578155,82736,56.90,17710,18040,17500,23250,12530,17890,17726.00,1.21,0,22504,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2082,-33.06,2.40,12,0.71,-542.00,7458.00,32000,20240313,-44.00,11220,20240805,59.71,27250,-34.24,20250205,17380,3.11,20250311,31500,-43.11,20240509,11220,59.71,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,120521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17950,60,2,0.34,1362371925,76941,52.92,17710,18030,17500,23250,12530,17890,17706.71,1.21,0,24365,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2085,-33.12,2.41,12,0.66,-542.00,7458.00,32000,20240313,-43.91,11220,20240805,59.98,27250,-34.13,20250205,17380,3.28,20250311,31500,-43.02,20240509,11220,59.98,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,110520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17730,-160,5,-0.89,1084918825,61374,42.21,17710,17900,17500,23250,12530,17890,17677.17,1.21,0,16455,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2060,-32.71,2.38,12,0.53,-542.00,7458.00,32000,20240313,-44.59,11220,20240805,58.02,27250,-34.94,20250205,17380,2.01,20250311,31500,-43.71,20240509,11220,58.02,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,100521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17520,-370,5,-2.07,744958330,42137,28.98,17710,17900,17500,23250,12530,17890,17679.43,1.21,0,6077,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2035,-32.32,2.35,12,0.36,-542.00,7458.00,32000,20240313,-45.25,11220,20240805,56.15,27250,-35.71,20250205,17380,0.81,20250311,31500,-44.38,20240509,11220,56.15,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250321,090523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17870,-20,5,-0.11,106012500,5972,4.11,17710,17890,17700,23250,12530,17890,17751.59,1.21,0,1261,18943,18416,18153,17626,17363,18285,17495,58,5360,500,11090,10,1,11617642,2076,-32.97,2.40,12,0.05,-542.00,7458.00,32000,20240313,-44.16,11220,20240805,59.27,27250,-34.42,20250205,17380,2.82,20250311,31500,-43.27,20240509,11220,59.27,20240805,6.58,N,047560,500,58 억,,140545,N,N,0,N,00,N
20250320,160814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17890,-490,5,-2.67,2558124840,141335,64.19,18380,18680,17890,23850,12870,18380,18100.19,1.11,0,10919,19593,18986,18623,18016,17653,18805,17835,58,5470,500,11390,10,1,11617642,2078,-33.01,2.40,12,1.22,-542.00,7458.00,32000,20240313,-44.09,11220,20240805,59.45,27250,-34.35,20250205,17380,2.93,20250311,31500,-43.21,20240509,11220,59.45,20240805,6.51,N,047560,500,58 억,,128986,N,N,1,N,00,N
20250320,150520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17900,-480,5,-2.61,2357588750,130130,59.10,18380,18680,17900,23850,12870,18380,18117.18,1.11,0,9449,19593,18986,18623,18016,17653,18805,17835,58,5470,500,11390,10,1,11617642,2080,-33.03,2.40,12,1.12,-542.00,7458.00,32000,20240313,-44.06,11220,20240805,59.54,27250,-34.31,20250205,17380,2.99,20250311,31500,-43.17,20240509,11220,59.54,20240805,6.51,N,047560,500,58 억,,128986,N,N,1,N,00,N
20250320,140521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17970,-410,5,-2.23,1909576715,105135,47.75,18380,18680,17970,23850,12870,18380,18163.09,1.11,0,8166,19593,18986,18623,18016,17653,18805,17835,58,5470,500,11390,10,1,11617642,2088,-33.15,2.41,12,0.90,-542.00,7458.00,32000,20240313,-43.84,11220,20240805,60.16,27250,-34.06,20250205,17380,3.39,20250311,31500,-42.95,20240509,11220,60.16,20240805,6.51,N,047560,500,58 억,,128986,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 20250321 160536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17690 -200 5 -1.12 2264693365 127709 87.83 17710 18040 17500 23250 12530 17890 17733.31 1.21 0 30953 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2055 -32.64 2.37 12 1.10 -542.00 7458.00 32000 20240313 -44.72 11220 20240805 57.66 27250 -35.08 20250205 17380 1.78 20250311 31500 -43.84 20240509 11220 57.66 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
3 20250321 150520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17720 -170 5 -0.95 2104753155 118680 81.62 17710 18040 17500 23250 12530 17890 17734.69 1.21 0 33933 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2059 -32.69 2.38 12 1.02 -542.00 7458.00 32000 20240313 -44.62 11220 20240805 57.93 27250 -34.97 20250205 17380 1.96 20250311 31500 -43.75 20240509 11220 57.93 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
4 20250321 140520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17760 -130 5 -0.73 1687566415 95133 65.43 17710 18040 17500 23250 12530 17890 17739.02 1.21 0 23798 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2063 -32.77 2.38 12 0.82 -542.00 7458.00 32000 20240313 -44.50 11220 20240805 58.29 27250 -34.83 20250205 17380 2.19 20250311 31500 -43.62 20240509 11220 58.29 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
5 20250321 130520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17920 30 2 0.17 1466578155 82736 56.90 17710 18040 17500 23250 12530 17890 17726.00 1.21 0 22504 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2082 -33.06 2.40 12 0.71 -542.00 7458.00 32000 20240313 -44.00 11220 20240805 59.71 27250 -34.24 20250205 17380 3.11 20250311 31500 -43.11 20240509 11220 59.71 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
6 20250321 120521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17950 60 2 0.34 1362371925 76941 52.92 17710 18030 17500 23250 12530 17890 17706.71 1.21 0 24365 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2085 -33.12 2.41 12 0.66 -542.00 7458.00 32000 20240313 -43.91 11220 20240805 59.98 27250 -34.13 20250205 17380 3.28 20250311 31500 -43.02 20240509 11220 59.98 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
7 20250321 110520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17730 -160 5 -0.89 1084918825 61374 42.21 17710 17900 17500 23250 12530 17890 17677.17 1.21 0 16455 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2060 -32.71 2.38 12 0.53 -542.00 7458.00 32000 20240313 -44.59 11220 20240805 58.02 27250 -34.94 20250205 17380 2.01 20250311 31500 -43.71 20240509 11220 58.02 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
8 20250321 100521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17520 -370 5 -2.07 744958330 42137 28.98 17710 17900 17500 23250 12530 17890 17679.43 1.21 0 6077 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2035 -32.32 2.35 12 0.36 -542.00 7458.00 32000 20240313 -45.25 11220 20240805 56.15 27250 -35.71 20250205 17380 0.81 20250311 31500 -44.38 20240509 11220 56.15 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
9 20250321 090523 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17870 -20 5 -0.11 106012500 5972 4.11 17710 17890 17700 23250 12530 17890 17751.59 1.21 0 1261 18943 18416 18153 17626 17363 18285 17495 58 5360 500 11090 10 1 11617642 2076 -32.97 2.40 12 0.05 -542.00 7458.00 32000 20240313 -44.16 11220 20240805 59.27 27250 -34.42 20250205 17380 2.82 20250311 31500 -43.27 20240509 11220 59.27 20240805 6.58 N 047560 500 58 억 140545 N N 0 N 00 N
10 20250320 160814 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17890 -490 5 -2.67 2558124840 141335 64.19 18380 18680 17890 23850 12870 18380 18100.19 1.11 0 10919 19593 18986 18623 18016 17653 18805 17835 58 5470 500 11390 10 1 11617642 2078 -33.01 2.40 12 1.22 -542.00 7458.00 32000 20240313 -44.09 11220 20240805 59.45 27250 -34.35 20250205 17380 2.93 20250311 31500 -43.21 20240509 11220 59.45 20240805 6.51 N 047560 500 58 억 128986 N N 1 N 00 N
11 20250320 150520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17900 -480 5 -2.61 2357588750 130130 59.10 18380 18680 17900 23850 12870 18380 18117.18 1.11 0 9449 19593 18986 18623 18016 17653 18805 17835 58 5470 500 11390 10 1 11617642 2080 -33.03 2.40 12 1.12 -542.00 7458.00 32000 20240313 -44.06 11220 20240805 59.54 27250 -34.31 20250205 17380 2.99 20250311 31500 -43.17 20240509 11220 59.54 20240805 6.51 N 047560 500 58 억 128986 N N 1 N 00 N
12 20250320 140521 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17970 -410 5 -2.23 1909576715 105135 47.75 18380 18680 17970 23850 12870 18380 18163.09 1.11 0 8166 19593 18986 18623 18016 17653 18805 17835 58 5470 500 11390 10 1 11617642 2088 -33.15 2.41 12 0.90 -542.00 7458.00 32000 20240313 -43.84 11220 20240805 60.16 27250 -34.06 20250205 17380 3.39 20250311 31500 -42.95 20240509 11220 60.16 20240805 6.51 N 047560 500 58 억 128986 N N 1 N 00 N