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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4155,-35,5,-0.84,101555690,24338,38.68,4190,4225,4155,5440,2935,4190,4172.72,3.83,0,-2267,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1579,16.62,0.45,12,0.06,250.00,9312.00,5650,20240522,-26.46,4075,20241114,1.96,4940,-15.89,20250206,4155,0.00,20250321,5650,-26.46,20240522,4075,1.96,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,150517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4195,5,2,0.12,65244215,15604,24.80,4190,4225,4160,5440,2935,4190,4181.25,3.83,0,-1699,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1595,16.78,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.75,4075,20241114,2.94,4940,-15.08,20250206,4160,0.84,20250321,5650,-25.75,20240522,4075,2.94,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,140518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,10,2,0.24,57039755,13649,21.69,4190,4225,4160,5440,2935,4190,4179.04,3.83,0,-1698,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1596,16.80,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.66,4075,20241114,3.07,4940,-14.98,20250206,4160,0.96,20250321,5650,-25.66,20240522,4075,3.07,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,130518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,20,2,0.48,51258895,12271,19.50,4190,4225,4160,5440,2935,4190,4177.24,3.83,0,-1718,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1600,16.84,0.45,12,0.03,250.00,9312.00,5650,20240522,-25.49,4075,20241114,3.31,4940,-14.78,20250206,4160,1.20,20250321,5650,-25.49,20240522,4075,3.31,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,120518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-5,5,-0.12,46664835,11177,17.76,4190,4190,4160,5440,2935,4190,4175.08,3.83,0,-1329,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1591,16.74,0.45,12,0.03,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4160,0.60,20250321,5650,-25.93,20240522,4075,2.70,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,110518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4170,-20,5,-0.48,18036120,4319,6.86,4190,4190,4165,5440,2935,4190,4175.99,3.83,0,-1397,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1585,16.68,0.45,12,0.01,250.00,9312.00,5650,20240522,-26.19,4075,20241114,2.33,4940,-15.59,20250206,4165,0.12,20250321,5650,-26.19,20240522,4075,2.33,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,100518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4165,-25,5,-0.60,13869520,3321,5.28,4190,4190,4165,5440,2935,4190,4176.31,3.83,0,-930,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1583,16.66,0.45,12,0.01,250.00,9312.00,5650,20240522,-26.28,4075,20241114,2.21,4940,-15.69,20250206,4165,0.00,20250321,5650,-26.28,20240522,4075,2.21,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250321,090520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4190,0,3,0.00,25140,6,0.01,4190,4190,4190,5440,2935,4190,4190.00,3.83,0,0,4273,4231,4208,4166,4143,4220,4155,190,1250,500,3010,5,1,38010802,1593,16.76,0.45,12,0.00,250.00,9312.00,5650,20240522,-25.84,4075,20241114,2.82,4940,-15.18,20250206,4165,0.60,20250318,5650,-25.84,20240522,4075,2.82,20241114,1.71,N,046440,500,190 억,,1456474,N,N,1,N,00,N
20250320,160811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4190,-50,5,-1.18,263902416,62861,399.62,4240,4250,4185,5510,2970,4240,4198.19,3.83,0,-1017,4320,4280,4235,4195,4150,4300,4215,190,1270,500,3050,5,1,38010802,1593,16.76,0.45,12,0.17,250.00,9312.00,5650,20240522,-25.84,4075,20241114,2.82,4940,-15.18,20250206,4165,0.60,20250318,5650,-25.84,20240522,4075,2.82,20241114,1.71,N,046440,500,190 억,,1457490,N,N,1,N,00,N
20250320,150517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4210,-30,5,-0.71,253419996,60361,383.73,4240,4250,4185,5510,2970,4240,4198.41,3.83,0,599,4320,4280,4235,4195,4150,4300,4215,190,1270,500,3050,5,1,38010802,1600,16.84,0.45,12,0.16,250.00,9312.00,5650,20240522,-25.49,4075,20241114,3.31,4940,-14.78,20250206,4165,1.08,20250318,5650,-25.49,20240522,4075,3.31,20241114,1.71,N,046440,500,190 억,,1457490,N,N,1,N,00,N
20250320,140519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-55,5,-1.30,247576391,58968,374.88,4240,4250,4185,5510,2970,4240,4198.49,3.83,0,1379,4320,4280,4235,4195,4150,4300,4215,190,1270,500,3050,5,1,38010802,1591,16.74,0.45,12,0.16,250.00,9312.00,5650,20240522,-25.93,4075,20241114,2.70,4940,-15.28,20250206,4165,0.48,20250318,5650,-25.93,20240522,4075,2.70,20241114,1.71,N,046440,500,190 억,,1457490,N,N,1,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 20250321 160534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4155 -35 5 -0.84 101555690 24338 38.68 4190 4225 4155 5440 2935 4190 4172.72 3.83 0 -2267 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1579 16.62 0.45 12 0.06 250.00 9312.00 5650 20240522 -26.46 4075 20241114 1.96 4940 -15.89 20250206 4155 0.00 20250321 5650 -26.46 20240522 4075 1.96 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
3 20250321 150517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4195 5 2 0.12 65244215 15604 24.80 4190 4225 4160 5440 2935 4190 4181.25 3.83 0 -1699 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1595 16.78 0.45 12 0.04 250.00 9312.00 5650 20240522 -25.75 4075 20241114 2.94 4940 -15.08 20250206 4160 0.84 20250321 5650 -25.75 20240522 4075 2.94 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
4 20250321 140518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4200 10 2 0.24 57039755 13649 21.69 4190 4225 4160 5440 2935 4190 4179.04 3.83 0 -1698 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1596 16.80 0.45 12 0.04 250.00 9312.00 5650 20240522 -25.66 4075 20241114 3.07 4940 -14.98 20250206 4160 0.96 20250321 5650 -25.66 20240522 4075 3.07 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
5 20250321 130518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 20 2 0.48 51258895 12271 19.50 4190 4225 4160 5440 2935 4190 4177.24 3.83 0 -1718 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1600 16.84 0.45 12 0.03 250.00 9312.00 5650 20240522 -25.49 4075 20241114 3.31 4940 -14.78 20250206 4160 1.20 20250321 5650 -25.49 20240522 4075 3.31 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
6 20250321 120518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -5 5 -0.12 46664835 11177 17.76 4190 4190 4160 5440 2935 4190 4175.08 3.83 0 -1329 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 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 4160 0.60 20250321 5650 -25.93 20240522 4075 2.70 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
7 20250321 110518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4170 -20 5 -0.48 18036120 4319 6.86 4190 4190 4165 5440 2935 4190 4175.99 3.83 0 -1397 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1585 16.68 0.45 12 0.01 250.00 9312.00 5650 20240522 -26.19 4075 20241114 2.33 4940 -15.59 20250206 4165 0.12 20250321 5650 -26.19 20240522 4075 2.33 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
8 20250321 100518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4165 -25 5 -0.60 13869520 3321 5.28 4190 4190 4165 5440 2935 4190 4176.31 3.83 0 -930 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1583 16.66 0.45 12 0.01 250.00 9312.00 5650 20240522 -26.28 4075 20241114 2.21 4940 -15.69 20250206 4165 0.00 20250321 5650 -26.28 20240522 4075 2.21 20241114 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
9 20250321 090520 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4190 0 3 0.00 25140 6 0.01 4190 4190 4190 5440 2935 4190 4190.00 3.83 0 0 4273 4231 4208 4166 4143 4220 4155 190 1250 500 3010 5 1 38010802 1593 16.76 0.45 12 0.00 250.00 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 1.71 N 046440 500 190 억 1456474 N N 1 N 00 N
10 20250320 160811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4190 -50 5 -1.18 263902416 62861 399.62 4240 4250 4185 5510 2970 4240 4198.19 3.83 0 -1017 4320 4280 4235 4195 4150 4300 4215 190 1270 500 3050 5 1 38010802 1593 16.76 0.45 12 0.17 250.00 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 1.71 N 046440 500 190 억 1457490 N N 1 N 00 N
11 20250320 150517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4210 -30 5 -0.71 253419996 60361 383.73 4240 4250 4185 5510 2970 4240 4198.41 3.83 0 599 4320 4280 4235 4195 4150 4300 4215 190 1270 500 3050 5 1 38010802 1600 16.84 0.45 12 0.16 250.00 9312.00 5650 20240522 -25.49 4075 20241114 3.31 4940 -14.78 20250206 4165 1.08 20250318 5650 -25.49 20240522 4075 3.31 20241114 1.71 N 046440 500 190 억 1457490 N N 1 N 00 N
12 20250320 140519 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4185 -55 5 -1.30 247576391 58968 374.88 4240 4250 4185 5510 2970 4240 4198.49 3.83 0 1379 4320 4280 4235 4195 4150 4300 4215 190 1270 500 3050 5 1 38010802 1591 16.74 0.45 12 0.16 250.00 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 1.71 N 046440 500 190 억 1457490 N N 1 N 00 N