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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,-15,5,-0.36,162753810,38732,163.73,4195,4235,4185,5470,2950,4210,4202.04,3.71,0,-3763,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1595,3.73,0.45,12,0.10,1124.00,9271.00,5720,20240229,-26.66,4075,20241114,2.94,4940,-15.08,20250206,4180,0.36,20250311,5650,-25.75,20240522,4075,2.94,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,150509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,-10,5,-0.24,152166280,36205,153.05,4195,4235,4190,5470,2950,4210,4202.90,3.71,0,-2767,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1596,3.74,0.45,12,0.10,1124.00,9271.00,5720,20240229,-26.57,4075,20241114,3.07,4940,-14.98,20250206,4180,0.48,20250311,5650,-25.66,20240522,4075,3.07,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,140508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,-15,5,-0.36,142331340,33860,143.13,4195,4235,4190,5470,2950,4210,4203.51,3.71,0,-1010,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1595,3.73,0.45,12,0.09,1124.00,9271.00,5720,20240229,-26.66,4075,20241114,2.94,4940,-15.08,20250206,4180,0.36,20250311,5650,-25.75,20240522,4075,2.94,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,130508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,130380270,31017,131.12,4195,4235,4195,5470,2950,4210,4203.50,3.71,0,204,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1600,3.75,0.45,12,0.08,1124.00,9271.00,5720,20240229,-26.40,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,120508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,105359265,25058,105.93,4195,4235,4195,5470,2950,4210,4204.60,3.71,0,3491,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1600,3.75,0.45,12,0.07,1124.00,9271.00,5720,20240229,-26.40,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,110508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,0,3,0.00,102406795,24356,102.96,4195,4235,4195,5470,2950,4210,4204.57,3.71,0,3496,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1600,3.75,0.45,12,0.06,1124.00,9271.00,5720,20240229,-26.40,4075,20241114,3.31,4940,-14.78,20250206,4180,0.72,20250311,5650,-25.49,20240522,4075,3.31,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,100507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,5,2,0.12,82112275,19536,82.58,4195,4235,4195,5470,2950,4210,4203.11,3.71,0,5202,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1602,3.75,0.45,12,0.05,1124.00,9271.00,5720,20240229,-26.31,4075,20241114,3.44,4940,-14.68,20250206,4180,0.84,20250311,5650,-25.40,20240522,4075,3.44,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
20250313,090509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4235,25,2,0.59,32705680,7795,32.95,4195,4235,4195,5470,2950,4210,4195.63,3.71,0,4814,4323,4266,4238,4181,4153,4252,4167,190,1260,500,3030,5,1,38010802,1610,3.77,0.46,12,0.02,1124.00,9271.00,5720,20240229,-25.96,4075,20241114,3.93,4940,-14.27,20250206,4180,1.32,20250311,5650,-25.04,20240522,4075,3.93,20241114,1.72,N,046440,500,190 억,,1409685,N,N,0,N,00,N
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
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 20250313 160508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4195 -15 5 -0.36 162753810 38732 163.73 4195 4235 4185 5470 2950 4210 4202.04 3.71 0 -3763 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1595 3.73 0.45 12 0.10 1124.00 9271.00 5720 20240229 -26.66 4075 20241114 2.94 4940 -15.08 20250206 4180 0.36 20250311 5650 -25.75 20240522 4075 2.94 20241114 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
3 20250313 150509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 -10 5 -0.24 152166280 36205 153.05 4195 4235 4190 5470 2950 4210 4202.90 3.71 0 -2767 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1596 3.74 0.45 12 0.10 1124.00 9271.00 5720 20240229 -26.57 4075 20241114 3.07 4940 -14.98 20250206 4180 0.48 20250311 5650 -25.66 20240522 4075 3.07 20241114 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
4 20250313 140508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4195 -15 5 -0.36 142331340 33860 143.13 4195 4235 4190 5470 2950 4210 4203.51 3.71 0 -1010 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1595 3.73 0.45 12 0.09 1124.00 9271.00 5720 20240229 -26.66 4075 20241114 2.94 4940 -15.08 20250206 4180 0.36 20250311 5650 -25.75 20240522 4075 2.94 20241114 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
5 20250313 130508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 130380270 31017 131.12 4195 4235 4195 5470 2950 4210 4203.50 3.71 0 204 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1600 3.75 0.45 12 0.08 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 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
6 20250313 120508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 105359265 25058 105.93 4195 4235 4195 5470 2950 4210 4204.60 3.71 0 3491 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1600 3.75 0.45 12 0.07 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 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
7 20250313 110508 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 0 3 0.00 102406795 24356 102.96 4195 4235 4195 5470 2950 4210 4204.57 3.71 0 3496 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 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 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
8 20250313 100507 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4215 5 2 0.12 82112275 19536 82.58 4195 4235 4195 5470 2950 4210 4203.11 3.71 0 5202 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1602 3.75 0.45 12 0.05 1124.00 9271.00 5720 20240229 -26.31 4075 20241114 3.44 4940 -14.68 20250206 4180 0.84 20250311 5650 -25.40 20240522 4075 3.44 20241114 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
9 20250313 090509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4235 25 2 0.59 32705680 7795 32.95 4195 4235 4195 5470 2950 4210 4195.63 3.71 0 4814 4323 4266 4238 4181 4153 4252 4167 190 1260 500 3030 5 1 38010802 1610 3.77 0.46 12 0.02 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 1.72 N 046440 500 190 억 1409685 N N 0 N 00 N
10 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
11 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
12 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