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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-25,5,-0.59,171793430,41051,165.34,4200,4250,4165,5470,2950,4210,4184.88,3.84,0,-9367,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1591,16.74,0.45,12,0.11,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4165,0.48,20250318,5650,-25.93,20240522,4075,2.70,20241114,1.73,N,046440,500,190 억,,1457840,N,N,187,N,00,N
20250318,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-25,5,-0.59,166151915,39703,159.91,4200,4250,4165,5470,2950,4210,4184.87,3.84,0,-9177,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1591,16.74,0.45,12,0.10,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4165,0.48,20250318,5650,-25.93,20240522,4075,2.70,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250318,140515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4170,-40,5,-0.95,150516035,35958,144.83,4200,4250,4165,5470,2950,4210,4185.88,3.84,0,-6868,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1585,16.68,0.45,12,0.09,250.00,9312.00,5650,20240522,-26.19,4075,20241114,2.33,4940,-15.59,20250206,4165,0.12,20250318,5650,-26.19,20240522,4075,2.33,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250318,130514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4175,-35,5,-0.83,125395920,29932,120.56,4200,4250,4165,5470,2950,4210,4189.36,3.84,0,-3379,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1587,16.70,0.45,12,0.08,250.00,9312.00,5650,20240522,-26.11,4075,20241114,2.45,4940,-15.49,20250206,4165,0.24,20250318,5650,-26.11,20240522,4075,2.45,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250318,120514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4190,-20,5,-0.48,107511065,25655,103.33,4200,4250,4165,5470,2950,4210,4190.65,3.84,0,-516,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1593,16.76,0.45,12,0.07,250.00,9312.00,5650,20240522,-25.84,4075,20241114,2.82,4940,-15.18,20250206,4165,0.60,20250318,5650,-25.84,20240522,4075,2.82,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250318,110513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-25,5,-0.59,55551795,13205,53.19,4200,4250,4185,5470,2950,4210,4206.88,3.84,0,-2117,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1591,16.74,0.45,12,0.03,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4180,0.12,20250311,5650,-25.93,20240522,4075,2.70,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250318,100515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4230,20,2,0.48,14911620,3539,14.25,4200,4250,4200,5470,2950,4210,4213.51,3.84,0,-186,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1608,16.92,0.45,12,0.01,250.00,9312.00,5650,20240522,-25.13,4075,20241114,3.80,4940,-14.37,20250206,4180,1.20,20250311,5650,-25.13,20240522,4075,3.80,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250318,090516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4250,40,2,0.95,6228695,1483,5.97,4200,4250,4200,5470,2950,4210,4200.06,3.84,0,-214,4283,4246,4223,4186,4163,4235,4175,190,1260,500,3030,5,1,38010802,1615,17.00,0.46,12,0.00,250.00,9312.00,5650,20240522,-24.78,4075,20241114,4.29,4940,-13.97,20250206,4180,1.67,20250311,5650,-24.78,20240522,4075,4.29,20241114,1.73,N,046440,500,190 억,,1457840,N,N,0,N,00,N
20250317,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,104619085,24799,166.37,4230,4260,4200,5470,2950,4210,4218.69,3.84,0,1087,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1600,3.75,0.45,12,0.07,1124.00,9271.00,5650,20240522,-25.49,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.74,N,046440,500,190 억,,1457724,N,N,0,N,00,N
20250317,150513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,102021085,24182,162.23,4230,4260,4200,5470,2950,4210,4218.89,3.84,0,1087,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1600,3.75,0.45,12,0.06,1124.00,9271.00,5650,20240522,-25.49,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.74,N,046440,500,190 억,,1457724,N,N,0,N,00,N
20250317,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,5,2,0.12,96147755,22787,152.87,4230,4260,4200,5470,2950,4210,4219.42,3.84,0,1081,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1602,3.75,0.45,12,0.06,1124.00,9271.00,5650,20240522,-25.40,4075,20241114,3.44,4940,-14.68,20250206,4180,0.84,20250311,5650,-25.40,20240522,4075,3.44,20241114,1.74,N,046440,500,190 억,,1457724,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 20250318 160513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -25 5 -0.59 171793430 41051 165.34 4200 4250 4165 5470 2950 4210 4184.88 3.84 0 -9367 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1591 16.74 0.45 12 0.11 250.00 9312.00 5650 20240522 -25.93 4075 20241114 2.70 4940 -15.28 20250206 4165 0.48 20250318 5650 -25.93 20240522 4075 2.70 20241114 1.73 N 046440 500 190 억 1457840 N N 187 N 00 N
3 20250318 150516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -25 5 -0.59 166151915 39703 159.91 4200 4250 4165 5470 2950 4210 4184.87 3.84 0 -9177 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1591 16.74 0.45 12 0.10 250.00 9312.00 5650 20240522 -25.93 4075 20241114 2.70 4940 -15.28 20250206 4165 0.48 20250318 5650 -25.93 20240522 4075 2.70 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
4 20250318 140515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4170 -40 5 -0.95 150516035 35958 144.83 4200 4250 4165 5470 2950 4210 4185.88 3.84 0 -6868 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1585 16.68 0.45 12 0.09 250.00 9312.00 5650 20240522 -26.19 4075 20241114 2.33 4940 -15.59 20250206 4165 0.12 20250318 5650 -26.19 20240522 4075 2.33 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
5 20250318 130514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4175 -35 5 -0.83 125395920 29932 120.56 4200 4250 4165 5470 2950 4210 4189.36 3.84 0 -3379 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1587 16.70 0.45 12 0.08 250.00 9312.00 5650 20240522 -26.11 4075 20241114 2.45 4940 -15.49 20250206 4165 0.24 20250318 5650 -26.11 20240522 4075 2.45 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
6 20250318 120514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4190 -20 5 -0.48 107511065 25655 103.33 4200 4250 4165 5470 2950 4210 4190.65 3.84 0 -516 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1593 16.76 0.45 12 0.07 250.00 9312.00 5650 20240522 -25.84 4075 20241114 2.82 4940 -15.18 20250206 4165 0.60 20250318 5650 -25.84 20240522 4075 2.82 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
7 20250318 110513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -25 5 -0.59 55551795 13205 53.19 4200 4250 4185 5470 2950 4210 4206.88 3.84 0 -2117 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1591 16.74 0.45 12 0.03 250.00 9312.00 5650 20240522 -25.93 4075 20241114 2.70 4940 -15.28 20250206 4180 0.12 20250311 5650 -25.93 20240522 4075 2.70 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
8 20250318 100515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4230 20 2 0.48 14911620 3539 14.25 4200 4250 4200 5470 2950 4210 4213.51 3.84 0 -186 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1608 16.92 0.45 12 0.01 250.00 9312.00 5650 20240522 -25.13 4075 20241114 3.80 4940 -14.37 20250206 4180 1.20 20250311 5650 -25.13 20240522 4075 3.80 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
9 20250318 090516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4250 40 2 0.95 6228695 1483 5.97 4200 4250 4200 5470 2950 4210 4200.06 3.84 0 -214 4283 4246 4223 4186 4163 4235 4175 190 1260 500 3030 5 1 38010802 1615 17.00 0.46 12 0.00 250.00 9312.00 5650 20240522 -24.78 4075 20241114 4.29 4940 -13.97 20250206 4180 1.67 20250311 5650 -24.78 20240522 4075 4.29 20241114 1.73 N 046440 500 190 억 1457840 N N 0 N 00 N
10 20250317 160513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 104619085 24799 166.37 4230 4260 4200 5470 2950 4210 4218.69 3.84 0 1087 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1600 3.75 0.45 12 0.07 1124.00 9271.00 5650 20240522 -25.49 4075 20241114 3.31 4940 -14.78 20250206 4180 0.72 20250311 5650 -25.49 20240522 4075 3.31 20241114 1.74 N 046440 500 190 억 1457724 N N 0 N 00 N
11 20250317 150513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 102021085 24182 162.23 4230 4260 4200 5470 2950 4210 4218.89 3.84 0 1087 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1600 3.75 0.45 12 0.06 1124.00 9271.00 5650 20240522 -25.49 4075 20241114 3.31 4940 -14.78 20250206 4180 0.72 20250311 5650 -25.49 20240522 4075 3.31 20241114 1.74 N 046440 500 190 억 1457724 N N 0 N 00 N
12 20250317 140513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4215 5 2 0.12 96147755 22787 152.87 4230 4260 4200 5470 2950 4210 4219.42 3.84 0 1081 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1602 3.75 0.45 12 0.06 1124.00 9271.00 5650 20240522 -25.40 4075 20241114 3.44 4940 -14.68 20250206 4180 0.84 20250311 5650 -25.40 20240522 4075 3.44 20241114 1.74 N 046440 500 190 억 1457724 N N 0 N 00 N