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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046440/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
20250312,160506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,-55,5,-1.29,90611995,21381,29.64,4265,4295,4210,5540,2990,4265,4240.51,3.71,0,1685,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1600,3.75,0.45,12,0.06,1124.00,9271.00,5720,20240229,-26.40,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,150506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4235,-30,5,-0.70,69728145,16422,22.77,4265,4295,4220,5540,2990,4265,4246.02,3.71,0,2038,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1610,3.77,0.46,12,0.04,1124.00,9271.00,5720,20240229,-25.96,4075,20241114,3.93,4940,-14.27,20250206,4180,1.32,20250311,5650,-25.04,20240522,4075,3.93,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,140505,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4262,-3,5,-0.07,42185814,9915,13.74,4265,4295,4235,5540,2990,4265,4254.75,3.71,0,1609,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1620,3.79,0.46,12,0.03,1124.00,9271.00,5720,20240229,-25.49,4075,20241114,4.59,4940,-13.72,20250206,4180,1.96,20250311,5650,-24.57,20240522,4075,4.59,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,130506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4270,5,2,0.12,41201605,9684,13.42,4265,4295,4235,5540,2990,4265,4254.61,3.71,0,1653,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1623,3.80,0.46,12,0.03,1124.00,9271.00,5720,20240229,-25.35,4075,20241114,4.79,4940,-13.56,20250206,4180,2.15,20250311,5650,-24.42,20240522,4075,4.79,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,120507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4290,25,2,0.59,28454225,6683,9.26,4265,4295,4235,5540,2990,4265,4257.70,3.71,0,1663,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1631,3.82,0.46,12,0.02,1124.00,9271.00,5720,20240229,-25.00,4075,20241114,5.28,4940,-13.16,20250206,4180,2.63,20250311,5650,-24.07,20240522,4075,5.28,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,110503,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4285,20,2,0.47,22748850,5352,7.42,4265,4285,4235,5540,2990,4265,4250.53,3.71,0,1663,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1629,3.81,0.46,12,0.01,1124.00,9271.00,5720,20240229,-25.09,4075,20241114,5.15,4940,-13.26,20250206,4180,2.51,20250311,5650,-24.16,20240522,4075,5.15,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,100506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4255,-10,5,-0.23,11863550,2798,3.88,4265,4265,4235,5540,2990,4265,4240.01,3.71,0,1208,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1617,3.79,0.46,12,0.01,1124.00,9271.00,5720,20240229,-25.61,4075,20241114,4.42,4940,-13.87,20250206,4180,1.79,20250311,5650,-24.69,20240522,4075,4.42,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250312,090507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4260,-5,5,-0.12,255885,60,0.08,4265,4265,4260,5540,2990,4265,4264.75,3.71,0,-9,4408,4336,4258,4186,4108,4297,4147,190,1275,500,3070,5,1,38010802,1619,3.79,0.46,12,0.00,1124.00,9271.00,5720,20240229,-25.52,4075,20241114,4.54,4940,-13.77,20250206,4180,1.91,20250311,5650,-24.60,20240522,4075,4.54,20241114,1.73,N,046440,500,190 억,,1410327,N,N,4,N,00,N
20250311,160501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4265,-80,5,-1.84,303364320,71706,277.37,4330,4330,4180,5640,3045,4345,4229.91,3.71,0,-6876,4381,4362,4351,4332,4321,4357,4327,190,1295,500,3120,5,1,38010802,1621,3.79,0.46,12,0.19,1124.00,9271.00,5720,20240229,-25.44,4075,20241114,4.66,4940,-13.66,20250206,4180,2.03,20250311,5650,-24.51,20240522,4075,4.66,20241114,1.68,N,046440,500,190 억,,1408439,N,N,4,N,00,N
20250311,150504,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4250,-95,5,-2.19,297724535,70383,272.25,4330,4330,4180,5640,3045,4345,4229.30,3.71,0,-6576,4381,4362,4351,4332,4321,4357,4327,190,1295,500,3120,5,1,38010802,1615,3.78,0.46,12,0.19,1124.00,9271.00,5720,20240229,-25.70,4075,20241114,4.29,4940,-13.97,20250206,4180,1.67,20250311,5650,-24.78,20240522,4075,4.29,20241114,1.68,N,046440,500,190 억,,1408439,N,N,0,N,00,N
20250311,140504,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4245,-100,5,-2.30,288684980,68248,264.00,4330,4330,4180,5640,3045,4345,4229.15,3.71,0,-6634,4381,4362,4351,4332,4321,4357,4327,190,1295,500,3120,5,1,38010802,1614,3.78,0.46,12,0.18,1124.00,9271.00,5720,20240229,-25.79,4075,20241114,4.17,4940,-14.07,20250206,4180,1.56,20250311,5650,-24.87,20240522,4075,4.17,20241114,1.68,N,046440,500,190 억,,1408439,N,N,0,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 20250312 160506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 -55 5 -1.29 90611995 21381 29.64 4265 4295 4210 5540 2990 4265 4240.51 3.71 0 1685 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1600 3.75 0.45 12 0.06 1124.00 9271.00 5720 20240229 -26.40 4075 20241114 3.31 4940 -14.78 20250206 4180 0.72 20250311 5650 -25.49 20240522 4075 3.31 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
3 20250312 150506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4235 -30 5 -0.70 69728145 16422 22.77 4265 4295 4220 5540 2990 4265 4246.02 3.71 0 2038 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1610 3.77 0.46 12 0.04 1124.00 9271.00 5720 20240229 -25.96 4075 20241114 3.93 4940 -14.27 20250206 4180 1.32 20250311 5650 -25.04 20240522 4075 3.93 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
4 20250312 140505 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4262 -3 5 -0.07 42185814 9915 13.74 4265 4295 4235 5540 2990 4265 4254.75 3.71 0 1609 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1620 3.79 0.46 12 0.03 1124.00 9271.00 5720 20240229 -25.49 4075 20241114 4.59 4940 -13.72 20250206 4180 1.96 20250311 5650 -24.57 20240522 4075 4.59 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
5 20250312 130506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4270 5 2 0.12 41201605 9684 13.42 4265 4295 4235 5540 2990 4265 4254.61 3.71 0 1653 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1623 3.80 0.46 12 0.03 1124.00 9271.00 5720 20240229 -25.35 4075 20241114 4.79 4940 -13.56 20250206 4180 2.15 20250311 5650 -24.42 20240522 4075 4.79 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
6 20250312 120507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4290 25 2 0.59 28454225 6683 9.26 4265 4295 4235 5540 2990 4265 4257.70 3.71 0 1663 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1631 3.82 0.46 12 0.02 1124.00 9271.00 5720 20240229 -25.00 4075 20241114 5.28 4940 -13.16 20250206 4180 2.63 20250311 5650 -24.07 20240522 4075 5.28 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
7 20250312 110503 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4285 20 2 0.47 22748850 5352 7.42 4265 4285 4235 5540 2990 4265 4250.53 3.71 0 1663 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1629 3.81 0.46 12 0.01 1124.00 9271.00 5720 20240229 -25.09 4075 20241114 5.15 4940 -13.26 20250206 4180 2.51 20250311 5650 -24.16 20240522 4075 5.15 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
8 20250312 100506 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4255 -10 5 -0.23 11863550 2798 3.88 4265 4265 4235 5540 2990 4265 4240.01 3.71 0 1208 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1617 3.79 0.46 12 0.01 1124.00 9271.00 5720 20240229 -25.61 4075 20241114 4.42 4940 -13.87 20250206 4180 1.79 20250311 5650 -24.69 20240522 4075 4.42 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
9 20250312 090507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4260 -5 5 -0.12 255885 60 0.08 4265 4265 4260 5540 2990 4265 4264.75 3.71 0 -9 4408 4336 4258 4186 4108 4297 4147 190 1275 500 3070 5 1 38010802 1619 3.79 0.46 12 0.00 1124.00 9271.00 5720 20240229 -25.52 4075 20241114 4.54 4940 -13.77 20250206 4180 1.91 20250311 5650 -24.60 20240522 4075 4.54 20241114 1.73 N 046440 500 190 억 1410327 N N 4 N 00 N
10 20250311 160501 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4265 -80 5 -1.84 303364320 71706 277.37 4330 4330 4180 5640 3045 4345 4229.91 3.71 0 -6876 4381 4362 4351 4332 4321 4357 4327 190 1295 500 3120 5 1 38010802 1621 3.79 0.46 12 0.19 1124.00 9271.00 5720 20240229 -25.44 4075 20241114 4.66 4940 -13.66 20250206 4180 2.03 20250311 5650 -24.51 20240522 4075 4.66 20241114 1.68 N 046440 500 190 억 1408439 N N 4 N 00 N
11 20250311 150504 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4250 -95 5 -2.19 297724535 70383 272.25 4330 4330 4180 5640 3045 4345 4229.30 3.71 0 -6576 4381 4362 4351 4332 4321 4357 4327 190 1295 500 3120 5 1 38010802 1615 3.78 0.46 12 0.19 1124.00 9271.00 5720 20240229 -25.70 4075 20241114 4.29 4940 -13.97 20250206 4180 1.67 20250311 5650 -24.78 20240522 4075 4.29 20241114 1.68 N 046440 500 190 억 1408439 N N 0 N 00 N
12 20250311 140504 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4245 -100 5 -2.30 288684980 68248 264.00 4330 4330 4180 5640 3045 4345 4229.15 3.71 0 -6634 4381 4362 4351 4332 4321 4357 4327 190 1295 500 3120 5 1 38010802 1614 3.78 0.46 12 0.18 1124.00 9271.00 5720 20240229 -25.79 4075 20241114 4.17 4940 -14.07 20250206 4180 1.56 20250311 5650 -24.87 20240522 4075 4.17 20241114 1.68 N 046440 500 190 억 1408439 N N 0 N 00 N