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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,-40,5,-0.90,130556396,29810,206.51,4355,4415,4355,5780,3115,4450,4379.62,3.64,0,5088,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1712,3.92,0.48,12,0.08,1124.00,9271.00,5720,20240229,-22.90,4075,20241114,8.22,4940,-10.73,20250206,4265,3.40,20250203,5650,-21.95,20240522,4075,8.22,20241114,1.71,N,046440,500,194 억,,1412579,N,N,83,N,00,N
20250306,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,-40,5,-0.90,125112041,28573,197.94,4355,4415,4355,5780,3115,4450,4378.68,3.64,0,5845,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1712,3.92,0.48,12,0.07,1124.00,9271.00,5720,20240229,-22.90,4075,20241114,8.22,4940,-10.73,20250206,4265,3.40,20250203,5650,-21.95,20240522,4075,8.22,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250306,140456,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-50,5,-1.12,120240041,27465,190.27,4355,4415,4355,5780,3115,4450,4377.94,3.64,0,5877,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1708,3.91,0.47,12,0.07,1124.00,9271.00,5720,20240229,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5650,-22.12,20240522,4075,7.98,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250306,130457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,-35,5,-0.79,115283961,26340,182.47,4355,4415,4355,5780,3115,4450,4376.76,3.64,0,5918,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1714,3.93,0.48,12,0.07,1124.00,9271.00,5720,20240229,-22.81,4075,20241114,8.34,4940,-10.63,20250206,4265,3.52,20250203,5650,-21.86,20240522,4075,8.34,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250306,120457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,-45,5,-1.01,111486361,25478,176.50,4355,4410,4355,5780,3115,4450,4375.79,3.64,0,5918,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1710,3.92,0.48,12,0.07,1124.00,9271.00,5720,20240229,-22.99,4075,20241114,8.10,4940,-10.83,20250206,4265,3.28,20250203,5650,-22.04,20240522,4075,8.10,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250306,110455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,-45,5,-1.01,106873135,24430,169.24,4355,4405,4355,5780,3115,4450,4374.67,3.64,0,5917,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1710,3.92,0.48,12,0.06,1124.00,9271.00,5720,20240229,-22.99,4075,20241114,8.10,4940,-10.83,20250206,4265,3.28,20250203,5650,-22.04,20240522,4075,8.10,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250306,100457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-50,5,-1.12,94721030,21668,150.11,4355,4400,4355,5780,3115,4450,4371.47,3.64,0,6451,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1708,3.91,0.47,12,0.06,1124.00,9271.00,5720,20240229,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5650,-22.12,20240522,4075,7.98,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250306,090500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-50,5,-1.12,75951350,17392,120.48,4355,4400,4355,5780,3115,4450,4367.03,3.64,0,4639,4513,4481,4418,4386,4323,4497,4402,194,1330,500,3200,5,1,38825568,1708,3.91,0.47,12,0.04,1124.00,9271.00,5720,20240229,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5650,-22.12,20240522,4075,7.98,20241114,1.71,N,046440,500,194 억,,1412579,N,N,28,N,00,N
20250305,160453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4450,55,2,1.25,63409760,14435,46.75,4355,4450,4355,5710,3080,4395,4392.77,3.63,0,4371,4538,4466,4403,4331,4268,4435,4300,194,1315,500,3160,5,1,38825568,1728,3.96,0.48,12,0.04,1124.00,9271.00,5720,20240229,-22.20,4075,20241114,9.20,4940,-9.92,20250206,4265,4.34,20250203,5650,-21.24,20240522,4075,9.20,20241114,1.69,N,046440,500,194 억,,1408209,N,N,28,N,00,N
20250305,150454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,25,2,0.57,61059165,13904,45.03,4355,4420,4355,5710,3080,4395,4391.48,3.63,0,4394,4538,4466,4403,4331,4268,4435,4300,194,1315,500,3160,5,1,38825568,1716,3.93,0.48,12,0.04,1124.00,9271.00,5720,20240229,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5650,-21.77,20240522,4075,8.47,20241114,1.69,N,046440,500,194 억,,1408209,N,N,0,N,00,N
20250305,140452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,10,2,0.23,58720625,13373,43.31,4355,4415,4355,5710,3080,4395,4390.98,3.63,0,4312,4538,4466,4403,4331,4268,4435,4300,194,1315,500,3160,5,1,38825568,1710,3.92,0.48,12,0.03,1124.00,9271.00,5720,20240229,-22.99,4075,20241114,8.10,4940,-10.83,20250206,4265,3.28,20250203,5650,-22.04,20240522,4075,8.10,20241114,1.69,N,046440,500,194 억,,1408209,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 20250306 160458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4410 -40 5 -0.90 130556396 29810 206.51 4355 4415 4355 5780 3115 4450 4379.62 3.64 0 5088 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1712 3.92 0.48 12 0.08 1124.00 9271.00 5720 20240229 -22.90 4075 20241114 8.22 4940 -10.73 20250206 4265 3.40 20250203 5650 -21.95 20240522 4075 8.22 20241114 1.71 N 046440 500 194 억 1412579 N N 83 N 00 N
3 20250306 150457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4410 -40 5 -0.90 125112041 28573 197.94 4355 4415 4355 5780 3115 4450 4378.68 3.64 0 5845 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1712 3.92 0.48 12 0.07 1124.00 9271.00 5720 20240229 -22.90 4075 20241114 8.22 4940 -10.73 20250206 4265 3.40 20250203 5650 -21.95 20240522 4075 8.22 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
4 20250306 140456 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 -50 5 -1.12 120240041 27465 190.27 4355 4415 4355 5780 3115 4450 4377.94 3.64 0 5877 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1708 3.91 0.47 12 0.07 1124.00 9271.00 5720 20240229 -23.08 4075 20241114 7.98 4940 -10.93 20250206 4265 3.17 20250203 5650 -22.12 20240522 4075 7.98 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
5 20250306 130457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4415 -35 5 -0.79 115283961 26340 182.47 4355 4415 4355 5780 3115 4450 4376.76 3.64 0 5918 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1714 3.93 0.48 12 0.07 1124.00 9271.00 5720 20240229 -22.81 4075 20241114 8.34 4940 -10.63 20250206 4265 3.52 20250203 5650 -21.86 20240522 4075 8.34 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
6 20250306 120457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 -45 5 -1.01 111486361 25478 176.50 4355 4410 4355 5780 3115 4450 4375.79 3.64 0 5918 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1710 3.92 0.48 12 0.07 1124.00 9271.00 5720 20240229 -22.99 4075 20241114 8.10 4940 -10.83 20250206 4265 3.28 20250203 5650 -22.04 20240522 4075 8.10 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
7 20250306 110455 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 -45 5 -1.01 106873135 24430 169.24 4355 4405 4355 5780 3115 4450 4374.67 3.64 0 5917 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1710 3.92 0.48 12 0.06 1124.00 9271.00 5720 20240229 -22.99 4075 20241114 8.10 4940 -10.83 20250206 4265 3.28 20250203 5650 -22.04 20240522 4075 8.10 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
8 20250306 100457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 -50 5 -1.12 94721030 21668 150.11 4355 4400 4355 5780 3115 4450 4371.47 3.64 0 6451 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1708 3.91 0.47 12 0.06 1124.00 9271.00 5720 20240229 -23.08 4075 20241114 7.98 4940 -10.93 20250206 4265 3.17 20250203 5650 -22.12 20240522 4075 7.98 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
9 20250306 090500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 -50 5 -1.12 75951350 17392 120.48 4355 4400 4355 5780 3115 4450 4367.03 3.64 0 4639 4513 4481 4418 4386 4323 4497 4402 194 1330 500 3200 5 1 38825568 1708 3.91 0.47 12 0.04 1124.00 9271.00 5720 20240229 -23.08 4075 20241114 7.98 4940 -10.93 20250206 4265 3.17 20250203 5650 -22.12 20240522 4075 7.98 20241114 1.71 N 046440 500 194 억 1412579 N N 28 N 00 N
10 20250305 160453 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4450 55 2 1.25 63409760 14435 46.75 4355 4450 4355 5710 3080 4395 4392.77 3.63 0 4371 4538 4466 4403 4331 4268 4435 4300 194 1315 500 3160 5 1 38825568 1728 3.96 0.48 12 0.04 1124.00 9271.00 5720 20240229 -22.20 4075 20241114 9.20 4940 -9.92 20250206 4265 4.34 20250203 5650 -21.24 20240522 4075 9.20 20241114 1.69 N 046440 500 194 억 1408209 N N 28 N 00 N
11 20250305 150454 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 25 2 0.57 61059165 13904 45.03 4355 4420 4355 5710 3080 4395 4391.48 3.63 0 4394 4538 4466 4403 4331 4268 4435 4300 194 1315 500 3160 5 1 38825568 1716 3.93 0.48 12 0.04 1124.00 9271.00 5720 20240229 -22.73 4075 20241114 8.47 4940 -10.53 20250206 4265 3.63 20250203 5650 -21.77 20240522 4075 8.47 20241114 1.69 N 046440 500 194 억 1408209 N N 0 N 00 N
12 20250305 140452 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 10 2 0.23 58720625 13373 43.31 4355 4415 4355 5710 3080 4395 4390.98 3.63 0 4312 4538 4466 4403 4331 4268 4435 4300 194 1315 500 3160 5 1 38825568 1710 3.92 0.48 12 0.03 1124.00 9271.00 5720 20240229 -22.99 4075 20241114 8.10 4940 -10.83 20250206 4265 3.28 20250203 5650 -22.04 20240522 4075 8.10 20241114 1.69 N 046440 500 194 억 1408209 N N 0 N 00 N