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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
466100/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
20250312,161315,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,21600,-400,5,-1.82,310831088175,13638808,54.09,22800,24250,21350,28600,15400,22000,22791.88,2.30,0,85924,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5325,-10.48,17.39,12,55.33,-2061.00,1242.00,24250,20250312,-10.93,5660,20241209,281.63,24250,-10.93,20250312,9780,120.86,20250102,24250,-10.93,20250312,5660,281.63,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,151319,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,21700,-300,5,-1.36,304058078300,13325234,52.85,22800,24250,21350,28600,15400,22000,22818.23,2.30,0,68456,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5349,-10.53,17.47,12,54.05,-2061.00,1242.00,24250,20250312,-10.52,5660,20241209,283.39,24250,-10.52,20250312,9780,121.88,20250102,24250,-10.52,20250312,5660,283.39,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,141313,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,21600,-400,5,-1.82,280306174000,12228037,48.50,22800,24250,21450,28600,15400,22000,22923.25,2.30,0,42722,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5325,-10.48,17.39,12,49.60,-2061.00,1242.00,24250,20250312,-10.93,5660,20241209,281.63,24250,-10.93,20250312,9780,120.86,20250102,24250,-10.93,20250312,5660,281.63,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,131315,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,22050,50,2,0.23,254830562150,11058482,43.86,22800,24250,21800,28600,15400,22000,23043.92,2.30,0,-90339,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5436,-10.70,17.75,12,44.86,-2061.00,1242.00,24250,20250312,-9.07,5660,20241209,289.58,24250,-9.07,20250312,9780,125.46,20250102,24250,-9.07,20250312,5660,289.58,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,121319,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,22500,500,2,2.27,226608887250,9789480,38.83,22800,24250,22200,28600,15400,22000,23148.23,2.30,0,-114388,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5547,-10.92,18.12,12,39.71,-2061.00,1242.00,24250,20250312,-7.22,5660,20241209,297.53,24250,-7.22,20250312,9780,130.06,20250102,24250,-7.22,20250312,5660,297.53,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,111309,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,22550,550,2,2.50,205166031500,8832826,35.03,22800,24250,22450,28600,15400,22000,23227.71,2.30,0,-187663,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5559,-10.94,18.16,12,35.83,-2061.00,1242.00,24250,20250312,-7.01,5660,20241209,298.41,24250,-7.01,20250312,9780,130.57,20250102,24250,-7.01,20250312,5660,298.41,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,101311,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,22700,700,2,3.18,182849525100,7847375,31.12,22800,24250,22550,28600,15400,22000,23300.77,2.30,0,-233892,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5596,-11.01,18.28,12,31.83,-2061.00,1242.00,24250,20250312,-6.39,5660,20241209,301.06,24250,-6.39,20250312,9780,132.11,20250102,24250,-6.39,20250312,5660,301.06,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,091320,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,23550,1550,2,7.05,112415359000,4784329,18.98,22800,24250,22550,28600,15400,22000,23496.65,2.30,0,-192696,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5805,-11.43,18.96,12,19.41,-2061.00,1242.00,24250,20250312,-2.89,5660,20241209,316.08,24250,-2.89,20250312,9780,140.80,20250102,24250,-2.89,20250312,5660,316.08,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250311,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22000,2690,2,13.93,511049717820,24582610,198.99,18380,22200,18260,25100,13520,19310,20785.38,1.84,0,132521,20910,20110,19300,18500,17690,20510,18900,123,5790,500,13510,50,1,24651339,5423,-10.67,17.71,12,99.72,-2061.00,1242.00,22300,20250210,-1.35,5660,20241209,288.69,22300,-1.35,20250210,9780,124.95,20250102,22300,-1.35,20250210,5660,288.69,20241209,1.21,N,466100,500,123 억,,454667,N,N,5,N,00,N
20250311,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,2390,2,12.38,489393636170,23592976,190.98,18380,22200,18260,25100,13520,19310,20743.28,1.84,0,133562,20910,20110,19300,18500,17690,20510,18900,123,5790,500,13510,50,1,24651339,5349,-10.53,17.47,12,95.71,-2061.00,1242.00,22300,20250210,-2.69,5660,20241209,283.39,22300,-2.69,20250210,9780,121.88,20250102,22300,-2.69,20250210,5660,283.39,20241209,1.21,N,466100,500,123 억,,454667,N,N,183,N,00,N
20250311,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,2340,2,12.12,406862267895,19800375,160.28,18380,22150,18260,25100,13520,19310,20548.30,1.84,0,50099,20910,20110,19300,18500,17690,20510,18900,123,5790,500,13510,50,1,24651339,5337,-10.50,17.43,12,80.32,-2061.00,1242.00,22300,20250210,-2.91,5660,20241209,282.51,22300,-2.91,20250210,9780,121.37,20250102,22300,-2.91,20250210,5660,282.51,20241209,1.21,N,466100,500,123 억,,454667,N,N,183,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 20250312 161315 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 21600 -400 5 -1.82 310831088175 13638808 54.09 22800 24250 21350 28600 15400 22000 22791.88 2.30 0 85924 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5325 -10.48 17.39 12 55.33 -2061.00 1242.00 24250 20250312 -10.93 5660 20241209 281.63 24250 -10.93 20250312 9780 120.86 20250102 24250 -10.93 20250312 5660 281.63 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
3 20250312 151319 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 21700 -300 5 -1.36 304058078300 13325234 52.85 22800 24250 21350 28600 15400 22000 22818.23 2.30 0 68456 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5349 -10.53 17.47 12 54.05 -2061.00 1242.00 24250 20250312 -10.52 5660 20241209 283.39 24250 -10.52 20250312 9780 121.88 20250102 24250 -10.52 20250312 5660 283.39 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
4 20250312 141313 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 21600 -400 5 -1.82 280306174000 12228037 48.50 22800 24250 21450 28600 15400 22000 22923.25 2.30 0 42722 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5325 -10.48 17.39 12 49.60 -2061.00 1242.00 24250 20250312 -10.93 5660 20241209 281.63 24250 -10.93 20250312 9780 120.86 20250102 24250 -10.93 20250312 5660 281.63 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
5 20250312 131315 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 22050 50 2 0.23 254830562150 11058482 43.86 22800 24250 21800 28600 15400 22000 23043.92 2.30 0 -90339 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5436 -10.70 17.75 12 44.86 -2061.00 1242.00 24250 20250312 -9.07 5660 20241209 289.58 24250 -9.07 20250312 9780 125.46 20250102 24250 -9.07 20250312 5660 289.58 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
6 20250312 121319 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 22500 500 2 2.27 226608887250 9789480 38.83 22800 24250 22200 28600 15400 22000 23148.23 2.30 0 -114388 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5547 -10.92 18.12 12 39.71 -2061.00 1242.00 24250 20250312 -7.22 5660 20241209 297.53 24250 -7.22 20250312 9780 130.06 20250102 24250 -7.22 20250312 5660 297.53 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
7 20250312 111309 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 22550 550 2 2.50 205166031500 8832826 35.03 22800 24250 22450 28600 15400 22000 23227.71 2.30 0 -187663 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5559 -10.94 18.16 12 35.83 -2061.00 1242.00 24250 20250312 -7.01 5660 20241209 298.41 24250 -7.01 20250312 9780 130.57 20250102 24250 -7.01 20250312 5660 298.41 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
8 20250312 101311 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 22700 700 2 3.18 182849525100 7847375 31.12 22800 24250 22550 28600 15400 22000 23300.77 2.30 0 -233892 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5596 -11.01 18.28 12 31.83 -2061.00 1242.00 24250 20250312 -6.39 5660 20241209 301.06 24250 -6.39 20250312 9780 132.11 20250102 24250 -6.39 20250312 5660 301.06 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
9 20250312 091320 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 23550 1550 2 7.05 112415359000 4784329 18.98 22800 24250 22550 28600 15400 22000 23496.65 2.30 0 -192696 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5805 -11.43 18.96 12 19.41 -2061.00 1242.00 24250 20250312 -2.89 5660 20241209 316.08 24250 -2.89 20250312 9780 140.80 20250102 24250 -2.89 20250312 5660 316.08 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
10 20250311 161304 57 100.00 KOSDAQ IT 서비스 N N N N N 22000 2690 2 13.93 511049717820 24582610 198.99 18380 22200 18260 25100 13520 19310 20785.38 1.84 0 132521 20910 20110 19300 18500 17690 20510 18900 123 5790 500 13510 50 1 24651339 5423 -10.67 17.71 12 99.72 -2061.00 1242.00 22300 20250210 -1.35 5660 20241209 288.69 22300 -1.35 20250210 9780 124.95 20250102 22300 -1.35 20250210 5660 288.69 20241209 1.21 N 466100 500 123 억 454667 N N 5 N 00 N
11 20250311 151307 57 100.00 KOSDAQ IT 서비스 N N N N N 21700 2390 2 12.38 489393636170 23592976 190.98 18380 22200 18260 25100 13520 19310 20743.28 1.84 0 133562 20910 20110 19300 18500 17690 20510 18900 123 5790 500 13510 50 1 24651339 5349 -10.53 17.47 12 95.71 -2061.00 1242.00 22300 20250210 -2.69 5660 20241209 283.39 22300 -2.69 20250210 9780 121.88 20250102 22300 -2.69 20250210 5660 283.39 20241209 1.21 N 466100 500 123 억 454667 N N 183 N 00 N
12 20250311 141311 57 100.00 KOSDAQ IT 서비스 N N N N N 21650 2340 2 12.12 406862267895 19800375 160.28 18380 22150 18260 25100 13520 19310 20548.30 1.84 0 50099 20910 20110 19300 18500 17690 20510 18900 123 5790 500 13510 50 1 24651339 5337 -10.50 17.43 12 80.32 -2061.00 1242.00 22300 20250210 -2.91 5660 20241209 282.51 22300 -2.91 20250210 9780 121.37 20250102 22300 -2.91 20250210 5660 282.51 20241209 1.21 N 466100 500 123 억 454667 N N 183 N 00 N