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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,5,2,0.12,83299125,19739,132.42,4230,4260,4200,5470,2950,4210,4220.03,3.84,0,587,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1602,3.75,0.45,12,0.05,1124.00,9271.00,5650,20240522,-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
20250317,120511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4220,10,2,0.24,81436820,19297,129.46,4230,4260,4200,5470,2950,4210,4220.19,3.84,0,587,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1604,3.75,0.46,12,0.05,1124.00,9271.00,5650,20240522,-25.31,4075,20241114,3.56,4940,-14.57,20250206,4180,0.96,20250311,5650,-25.31,20240522,4075,3.56,20241114,1.74,N,046440,500,190 억,,1457724,N,N,0,N,00,N
20250317,110512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,5,2,0.12,72385675,17147,115.03,4230,4260,4200,5470,2950,4210,4221.48,3.84,0,586,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1602,3.75,0.45,12,0.05,1124.00,9271.00,5650,20240522,-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
20250317,100513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4235,25,2,0.59,32104330,7605,51.02,4230,4260,4200,5470,2950,4210,4221.49,3.84,0,-258,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1610,3.77,0.46,12,0.02,1124.00,9271.00,5650,20240522,-25.04,4075,20241114,3.93,4940,-14.27,20250206,4180,1.32,20250311,5650,-25.04,20240522,4075,3.93,20241114,1.74,N,046440,500,190 억,,1457724,N,N,0,N,00,N
20250317,090513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,5554940,1318,8.84,4230,4230,4210,5470,2950,4210,4214.71,3.84,0,-17,4266,4237,4211,4182,4156,4252,4197,190,1260,500,3030,5,1,38010802,1600,3.75,0.45,12,0.00,1124.00,9271.00,5650,20240522,-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
20250314,160511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,15,2,0.36,59765133,14239,36.74,4195,4240,4185,5450,2940,4195,4197.28,3.82,0,4179,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1600,3.75,0.45,12,0.04,1124.00,9271.00,5700,20240304,-26.14,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N
20250314,150514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4205,10,2,0.24,51421663,12253,31.62,4195,4240,4185,5450,2940,4195,4196.66,3.82,0,4863,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1598,3.74,0.45,12,0.03,1124.00,9271.00,5700,20240304,-26.23,4075,20241114,3.19,4940,-14.88,20250206,4180,0.60,20250311,5650,-25.58,20240522,4075,3.19,20241114,1.73,N,046440,500,190 억,,1452665,N,N,0,N,00,N
20250314,140510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,5,2,0.12,49301343,11748,30.32,4195,4240,4185,5450,2940,4195,4196.57,3.82,0,4859,4255,4225,4205,4175,4155,4220,4170,190,1255,500,3020,5,1,38010802,1596,3.74,0.45,12,0.03,1124.00,9271.00,5700,20240304,-26.32,4075,20241114,3.07,4940,-14.98,20250206,4180,0.48,20250311,5650,-25.66,20240522,4075,3.07,20241114,1.73,N,046440,500,190 억,,1452665,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 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
3 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
4 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
5 20250317 130512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4215 5 2 0.12 83299125 19739 132.42 4230 4260 4200 5470 2950 4210 4220.03 3.84 0 587 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1602 3.75 0.45 12 0.05 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
6 20250317 120511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4220 10 2 0.24 81436820 19297 129.46 4230 4260 4200 5470 2950 4210 4220.19 3.84 0 587 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1604 3.75 0.46 12 0.05 1124.00 9271.00 5650 20240522 -25.31 4075 20241114 3.56 4940 -14.57 20250206 4180 0.96 20250311 5650 -25.31 20240522 4075 3.56 20241114 1.74 N 046440 500 190 억 1457724 N N 0 N 00 N
7 20250317 110512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4215 5 2 0.12 72385675 17147 115.03 4230 4260 4200 5470 2950 4210 4221.48 3.84 0 586 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1602 3.75 0.45 12 0.05 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
8 20250317 100513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4235 25 2 0.59 32104330 7605 51.02 4230 4260 4200 5470 2950 4210 4221.49 3.84 0 -258 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1610 3.77 0.46 12 0.02 1124.00 9271.00 5650 20240522 -25.04 4075 20241114 3.93 4940 -14.27 20250206 4180 1.32 20250311 5650 -25.04 20240522 4075 3.93 20241114 1.74 N 046440 500 190 억 1457724 N N 0 N 00 N
9 20250317 090513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 5554940 1318 8.84 4230 4230 4210 5470 2950 4210 4214.71 3.84 0 -17 4266 4237 4211 4182 4156 4252 4197 190 1260 500 3030 5 1 38010802 1600 3.75 0.45 12 0.00 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
10 20250314 160511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 15 2 0.36 59765133 14239 36.74 4195 4240 4185 5450 2940 4195 4197.28 3.82 0 4179 4255 4225 4205 4175 4155 4220 4170 190 1255 500 3020 5 1 38010802 1600 3.75 0.45 12 0.04 1124.00 9271.00 5700 20240304 -26.14 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 1452665 N N 0 N 00 N
11 20250314 150514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4205 10 2 0.24 51421663 12253 31.62 4195 4240 4185 5450 2940 4195 4196.66 3.82 0 4863 4255 4225 4205 4175 4155 4220 4170 190 1255 500 3020 5 1 38010802 1598 3.74 0.45 12 0.03 1124.00 9271.00 5700 20240304 -26.23 4075 20241114 3.19 4940 -14.88 20250206 4180 0.60 20250311 5650 -25.58 20240522 4075 3.19 20241114 1.73 N 046440 500 190 억 1452665 N N 0 N 00 N
12 20250314 140510 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 5 2 0.12 49301343 11748 30.32 4195 4240 4185 5450 2940 4195 4196.57 3.82 0 4859 4255 4225 4205 4175 4155 4220 4170 190 1255 500 3020 5 1 38010802 1596 3.74 0.45 12 0.03 1124.00 9271.00 5700 20240304 -26.32 4075 20241114 3.07 4940 -14.98 20250206 4180 0.48 20250311 5650 -25.66 20240522 4075 3.07 20241114 1.73 N 046440 500 190 억 1452665 N N 0 N 00 N