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
466410/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,,IT 서비스,N,N,N,N, ,N,13800,350,2,2.60,526731220,38268,58.55,13510,13960,13250,17480,9420,13450,13764.27,2.77,0,-2326,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,695,8.87,1.64,12,0.76,1555.00,8413.00,24400,20241202,-43.44,12950,20250311,6.56,20900,-33.97,20250207,12950,6.56,20250311,24400,-43.44,20241202,12950,6.56,20250311,2.38,N,466410,500,25 억,,139327,N,N,1,N,00,N
20250312,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13800,350,2,2.60,514428860,37376,57.19,13510,13960,13250,17480,9420,13450,13763.61,2.77,0,-2589,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,695,8.87,1.64,12,0.74,1555.00,8413.00,24400,20241202,-43.44,12950,20250311,6.56,20900,-33.97,20250207,12950,6.56,20250311,24400,-43.44,20241202,12950,6.56,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13850,400,2,2.97,411260580,29894,45.74,13510,13960,13250,17480,9420,13450,13757.30,2.77,0,-2668,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,698,8.91,1.65,12,0.59,1555.00,8413.00,24400,20241202,-43.24,12950,20250311,6.95,20900,-33.73,20250207,12950,6.95,20250311,24400,-43.24,20241202,12950,6.95,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13890,440,2,3.27,375819270,27343,41.84,13510,13960,13250,17480,9420,13450,13744.62,2.77,0,-2997,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,700,8.93,1.65,12,0.54,1555.00,8413.00,24400,20241202,-43.07,12950,20250311,7.26,20900,-33.54,20250207,12950,7.26,20250311,24400,-43.07,20241202,12950,7.26,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,121319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13910,460,2,3.42,331816935,24162,36.97,13510,13960,13250,17480,9420,13450,13733.01,2.77,0,-2067,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,701,8.95,1.65,12,0.48,1555.00,8413.00,24400,20241202,-42.99,12950,20250311,7.41,20900,-33.44,20250207,12950,7.41,20250311,24400,-42.99,20241202,12950,7.41,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,111309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13890,440,2,3.27,280081695,20444,31.28,13510,13920,13250,17480,9420,13450,13699.95,2.77,0,-1324,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,700,8.93,1.65,12,0.41,1555.00,8413.00,24400,20241202,-43.07,12950,20250311,7.26,20900,-33.54,20250207,12950,7.26,20250311,24400,-43.07,20241202,12950,7.26,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,101312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,420,2,3.12,214747995,15735,24.08,13510,13890,13250,17480,9420,13450,13647.79,2.77,0,646,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,699,8.92,1.65,12,0.31,1555.00,8413.00,24400,20241202,-43.16,12950,20250311,7.10,20900,-33.64,20250207,12950,7.10,20250311,24400,-43.16,20241202,12950,7.10,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,091320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13620,170,2,1.26,52615420,3922,6.00,13510,13620,13250,17480,9420,13450,13415.46,2.77,0,454,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,686,8.76,1.62,12,0.08,1555.00,8413.00,24400,20241202,-44.18,12950,20250311,5.17,20900,-34.83,20250207,12950,5.17,20250311,24400,-44.18,20241202,12950,5.17,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250311,161305,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13450,-300,5,-2.18,860406790,65280,155.75,13340,13710,12950,17870,9630,13750,13177.97,2.58,0,10162,14536,14142,13896,13502,13256,14020,13380,25,4120,500,9620,10,1,5037023,677,8.65,1.60,12,1.30,1555.00,8413.00,24400,20241202,-44.88,12950,20250311,3.86,20900,-35.65,20250207,12950,3.86,20250311,24400,-44.88,20241202,12950,3.86,20250311,2.51,N,466410,500,25 억,,129765,N,N,2,N,00,N
20250311,151307,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13380,-370,5,-2.69,817593960,62089,148.13,13340,13710,12950,17870,9630,13750,13168.09,2.58,0,10492,14536,14142,13896,13502,13256,14020,13380,25,4120,500,9620,10,1,5037023,674,8.60,1.59,12,1.23,1555.00,8413.00,24400,20241202,-45.16,12950,20250311,3.32,20900,-35.98,20250207,12950,3.32,20250311,24400,-45.16,20241202,12950,3.32,20250311,2.51,N,466410,500,25 억,,129765,N,N,1,N,00,N
20250311,141311,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13280,-470,5,-3.42,725899030,55176,131.64,13340,13710,12950,17870,9630,13750,13156.05,2.58,0,8216,14536,14142,13896,13502,13256,14020,13380,25,4120,500,9620,10,1,5037023,669,8.54,1.58,12,1.10,1555.00,8413.00,24400,20241202,-45.57,12950,20250311,2.55,20900,-36.46,20250207,12950,2.55,20250311,24400,-45.57,20241202,12950,2.55,20250311,2.51,N,466410,500,25 억,,129765,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 20250312 161315 57 100.00 KOSDAQ IT 서비스 N N N N N 13800 350 2 2.60 526731220 38268 58.55 13510 13960 13250 17480 9420 13450 13764.27 2.77 0 -2326 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 695 8.87 1.64 12 0.76 1555.00 8413.00 24400 20241202 -43.44 12950 20250311 6.56 20900 -33.97 20250207 12950 6.56 20250311 24400 -43.44 20241202 12950 6.56 20250311 2.38 N 466410 500 25 억 139327 N N 1 N 00 N
3 20250312 151319 57 100.00 KOSDAQ IT 서비스 N N N N N 13800 350 2 2.60 514428860 37376 57.19 13510 13960 13250 17480 9420 13450 13763.61 2.77 0 -2589 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 695 8.87 1.64 12 0.74 1555.00 8413.00 24400 20241202 -43.44 12950 20250311 6.56 20900 -33.97 20250207 12950 6.56 20250311 24400 -43.44 20241202 12950 6.56 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
4 20250312 141313 57 100.00 KOSDAQ IT 서비스 N N N N N 13850 400 2 2.97 411260580 29894 45.74 13510 13960 13250 17480 9420 13450 13757.30 2.77 0 -2668 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 698 8.91 1.65 12 0.59 1555.00 8413.00 24400 20241202 -43.24 12950 20250311 6.95 20900 -33.73 20250207 12950 6.95 20250311 24400 -43.24 20241202 12950 6.95 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
5 20250312 131315 57 100.00 KOSDAQ IT 서비스 N N N N N 13890 440 2 3.27 375819270 27343 41.84 13510 13960 13250 17480 9420 13450 13744.62 2.77 0 -2997 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 700 8.93 1.65 12 0.54 1555.00 8413.00 24400 20241202 -43.07 12950 20250311 7.26 20900 -33.54 20250207 12950 7.26 20250311 24400 -43.07 20241202 12950 7.26 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
6 20250312 121319 57 100.00 KOSDAQ IT 서비스 N N N N N 13910 460 2 3.42 331816935 24162 36.97 13510 13960 13250 17480 9420 13450 13733.01 2.77 0 -2067 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 701 8.95 1.65 12 0.48 1555.00 8413.00 24400 20241202 -42.99 12950 20250311 7.41 20900 -33.44 20250207 12950 7.41 20250311 24400 -42.99 20241202 12950 7.41 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
7 20250312 111309 57 100.00 KOSDAQ IT 서비스 N N N N N 13890 440 2 3.27 280081695 20444 31.28 13510 13920 13250 17480 9420 13450 13699.95 2.77 0 -1324 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 700 8.93 1.65 12 0.41 1555.00 8413.00 24400 20241202 -43.07 12950 20250311 7.26 20900 -33.54 20250207 12950 7.26 20250311 24400 -43.07 20241202 12950 7.26 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
8 20250312 101312 57 100.00 KOSDAQ IT 서비스 N N N N N 13870 420 2 3.12 214747995 15735 24.08 13510 13890 13250 17480 9420 13450 13647.79 2.77 0 646 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 699 8.92 1.65 12 0.31 1555.00 8413.00 24400 20241202 -43.16 12950 20250311 7.10 20900 -33.64 20250207 12950 7.10 20250311 24400 -43.16 20241202 12950 7.10 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
9 20250312 091320 57 100.00 KOSDAQ IT 서비스 N N N N N 13620 170 2 1.26 52615420 3922 6.00 13510 13620 13250 17480 9420 13450 13415.46 2.77 0 454 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 686 8.76 1.62 12 0.08 1555.00 8413.00 24400 20241202 -44.18 12950 20250311 5.17 20900 -34.83 20250207 12950 5.17 20250311 24400 -44.18 20241202 12950 5.17 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
10 20250311 161305 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 13450 -300 5 -2.18 860406790 65280 155.75 13340 13710 12950 17870 9630 13750 13177.97 2.58 0 10162 14536 14142 13896 13502 13256 14020 13380 25 4120 500 9620 10 1 5037023 677 8.65 1.60 12 1.30 1555.00 8413.00 24400 20241202 -44.88 12950 20250311 3.86 20900 -35.65 20250207 12950 3.86 20250311 24400 -44.88 20241202 12950 3.86 20250311 2.51 N 466410 500 25 억 129765 N N 2 N 00 N
11 20250311 151307 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 13380 -370 5 -2.69 817593960 62089 148.13 13340 13710 12950 17870 9630 13750 13168.09 2.58 0 10492 14536 14142 13896 13502 13256 14020 13380 25 4120 500 9620 10 1 5037023 674 8.60 1.59 12 1.23 1555.00 8413.00 24400 20241202 -45.16 12950 20250311 3.32 20900 -35.98 20250207 12950 3.32 20250311 24400 -45.16 20241202 12950 3.32 20250311 2.51 N 466410 500 25 억 129765 N N 1 N 00 N
12 20250311 141311 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 13280 -470 5 -3.42 725899030 55176 131.64 13340 13710 12950 17870 9630 13750 13156.05 2.58 0 8216 14536 14142 13896 13502 13256 14020 13380 25 4120 500 9620 10 1 5037023 669 8.54 1.58 12 1.10 1555.00 8413.00 24400 20241202 -45.57 12950 20250311 2.55 20900 -36.46 20250207 12950 2.55 20250311 24400 -45.57 20241202 12950 2.55 20250311 2.51 N 466410 500 25 억 129765 N N 1 N 00 N