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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
461300/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
20250318,161331,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13260,0,3,0.00,1413229875,108278,165.27,13270,13360,12730,17230,9290,13260,13051.64,4.42,0,-12457,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1742,4.65,1.68,12,0.82,2851.00,7880.00,31700,20240830,-58.17,10670,20250203,24.27,15790,-16.02,20250313,10670,24.27,20250203,31700,-58.17,20240830,10670,24.27,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,151338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13330,70,2,0.53,1380230055,105796,161.49,13270,13360,12730,17230,9290,13260,13046.15,4.42,0,-10768,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1751,4.68,1.69,12,0.81,2851.00,7880.00,31700,20240830,-57.95,10670,20250203,24.93,15790,-15.58,20250313,10670,24.93,20250203,31700,-57.95,20240830,10670,24.93,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,141334,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12830,-430,5,-3.24,860197655,66440,101.41,13270,13290,12730,17230,9290,13260,12946.98,4.42,0,-1948,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1686,4.50,1.63,12,0.51,2851.00,7880.00,31700,20240830,-59.53,10670,20250203,20.24,15790,-18.75,20250313,10670,20.24,20250203,31700,-59.53,20240830,10670,20.24,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,131333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12780,-480,5,-3.62,699195835,53837,82.18,13270,13290,12770,17230,9290,13260,12987.27,4.42,0,-2349,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1679,4.48,1.62,12,0.41,2851.00,7880.00,31700,20240830,-59.68,10670,20250203,19.78,15790,-19.06,20250313,10670,19.78,20250203,31700,-59.68,20240830,10670,19.78,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,121336,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12920,-340,5,-2.56,465255955,35632,54.39,13270,13290,12910,17230,9290,13260,13057.25,4.42,0,-1139,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1697,4.53,1.64,12,0.27,2851.00,7880.00,31700,20240830,-59.24,10670,20250203,21.09,15790,-18.18,20250313,10670,21.09,20250203,31700,-59.24,20240830,10670,21.09,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,111334,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13050,-210,5,-1.58,384127010,29376,44.84,13270,13290,12950,17230,9290,13260,13076.22,4.42,0,2162,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1715,4.58,1.66,12,0.22,2851.00,7880.00,31700,20240830,-58.83,10670,20250203,22.31,15790,-17.35,20250313,10670,22.31,20250203,31700,-58.83,20240830,10670,22.31,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,101336,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13070,-190,5,-1.43,257742845,19679,30.04,13270,13290,12950,17230,9290,13260,13097.35,4.42,0,3246,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1717,4.58,1.66,12,0.15,2851.00,7880.00,31700,20240830,-58.77,10670,20250203,22.49,15790,-17.23,20250313,10670,22.49,20250203,31700,-58.77,20240830,10670,22.49,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250318,091339,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,-60,5,-0.45,58906445,4461,6.81,13270,13270,13140,17230,9290,13260,13204.76,4.42,0,-296,13913,13586,13423,13096,12933,13505,13015,66,3970,500,8220,10,1,13137933,1734,4.63,1.68,12,0.03,2851.00,7880.00,31700,20240830,-58.36,10670,20250203,23.71,15790,-16.40,20250313,10670,23.71,20250203,31700,-58.36,20240830,10670,23.71,20250203,1.86,N,461300,500,65 억,,580722,N,N,0,N,00,N
20250317,161330,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13260,60,2,0.45,873569360,64864,49.45,13350,13750,13260,17160,9240,13200,13471.76,4.42,0,1480,14246,13722,13456,12932,12666,13590,12800,66,3960,500,8180,10,1,13137933,1742,4.65,1.68,12,0.49,2851.00,7880.00,31700,20240830,-58.17,10670,20250203,24.27,15790,-16.02,20250313,10670,24.27,20250203,31700,-58.17,20240830,10670,24.27,20250203,1.34,N,461300,500,65 억,,580481,N,N,0,N,00,N
20250317,151330,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13380,180,2,1.36,767658260,56890,43.37,13350,13750,13300,17160,9240,13200,13493.73,4.42,0,4178,14246,13722,13456,12932,12666,13590,12800,66,3960,500,8180,10,1,13137933,1758,4.69,1.70,12,0.43,2851.00,7880.00,31700,20240830,-57.79,10670,20250203,25.40,15790,-15.26,20250313,10670,25.40,20250203,31700,-57.79,20240830,10670,25.40,20250203,1.34,N,461300,500,65 억,,580481,N,N,0,N,00,N
20250317,141332,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13360,160,2,1.21,656010280,48546,37.01,13350,13750,13300,17160,9240,13200,13513.17,4.42,0,3526,14246,13722,13456,12932,12666,13590,12800,66,3960,500,8180,10,1,13137933,1755,4.69,1.70,12,0.37,2851.00,7880.00,31700,20240830,-57.85,10670,20250203,25.21,15790,-15.39,20250313,10670,25.21,20250203,31700,-57.85,20240830,10670,25.21,20250203,1.34,N,461300,500,65 억,,580481,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 20250318 161331 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13260 0 3 0.00 1413229875 108278 165.27 13270 13360 12730 17230 9290 13260 13051.64 4.42 0 -12457 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1742 4.65 1.68 12 0.82 2851.00 7880.00 31700 20240830 -58.17 10670 20250203 24.27 15790 -16.02 20250313 10670 24.27 20250203 31700 -58.17 20240830 10670 24.27 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
3 20250318 151338 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13330 70 2 0.53 1380230055 105796 161.49 13270 13360 12730 17230 9290 13260 13046.15 4.42 0 -10768 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1751 4.68 1.69 12 0.81 2851.00 7880.00 31700 20240830 -57.95 10670 20250203 24.93 15790 -15.58 20250313 10670 24.93 20250203 31700 -57.95 20240830 10670 24.93 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
4 20250318 141334 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12830 -430 5 -3.24 860197655 66440 101.41 13270 13290 12730 17230 9290 13260 12946.98 4.42 0 -1948 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1686 4.50 1.63 12 0.51 2851.00 7880.00 31700 20240830 -59.53 10670 20250203 20.24 15790 -18.75 20250313 10670 20.24 20250203 31700 -59.53 20240830 10670 20.24 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
5 20250318 131333 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12780 -480 5 -3.62 699195835 53837 82.18 13270 13290 12770 17230 9290 13260 12987.27 4.42 0 -2349 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1679 4.48 1.62 12 0.41 2851.00 7880.00 31700 20240830 -59.68 10670 20250203 19.78 15790 -19.06 20250313 10670 19.78 20250203 31700 -59.68 20240830 10670 19.78 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
6 20250318 121336 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12920 -340 5 -2.56 465255955 35632 54.39 13270 13290 12910 17230 9290 13260 13057.25 4.42 0 -1139 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1697 4.53 1.64 12 0.27 2851.00 7880.00 31700 20240830 -59.24 10670 20250203 21.09 15790 -18.18 20250313 10670 21.09 20250203 31700 -59.24 20240830 10670 21.09 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
7 20250318 111334 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13050 -210 5 -1.58 384127010 29376 44.84 13270 13290 12950 17230 9290 13260 13076.22 4.42 0 2162 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1715 4.58 1.66 12 0.22 2851.00 7880.00 31700 20240830 -58.83 10670 20250203 22.31 15790 -17.35 20250313 10670 22.31 20250203 31700 -58.83 20240830 10670 22.31 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
8 20250318 101336 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13070 -190 5 -1.43 257742845 19679 30.04 13270 13290 12950 17230 9290 13260 13097.35 4.42 0 3246 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1717 4.58 1.66 12 0.15 2851.00 7880.00 31700 20240830 -58.77 10670 20250203 22.49 15790 -17.23 20250313 10670 22.49 20250203 31700 -58.77 20240830 10670 22.49 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
9 20250318 091339 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13200 -60 5 -0.45 58906445 4461 6.81 13270 13270 13140 17230 9290 13260 13204.76 4.42 0 -296 13913 13586 13423 13096 12933 13505 13015 66 3970 500 8220 10 1 13137933 1734 4.63 1.68 12 0.03 2851.00 7880.00 31700 20240830 -58.36 10670 20250203 23.71 15790 -16.40 20250313 10670 23.71 20250203 31700 -58.36 20240830 10670 23.71 20250203 1.86 N 461300 500 65 억 580722 N N 0 N 00 N
10 20250317 161330 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13260 60 2 0.45 873569360 64864 49.45 13350 13750 13260 17160 9240 13200 13471.76 4.42 0 1480 14246 13722 13456 12932 12666 13590 12800 66 3960 500 8180 10 1 13137933 1742 4.65 1.68 12 0.49 2851.00 7880.00 31700 20240830 -58.17 10670 20250203 24.27 15790 -16.02 20250313 10670 24.27 20250203 31700 -58.17 20240830 10670 24.27 20250203 1.34 N 461300 500 65 억 580481 N N 0 N 00 N
11 20250317 151330 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13380 180 2 1.36 767658260 56890 43.37 13350 13750 13300 17160 9240 13200 13493.73 4.42 0 4178 14246 13722 13456 12932 12666 13590 12800 66 3960 500 8180 10 1 13137933 1758 4.69 1.70 12 0.43 2851.00 7880.00 31700 20240830 -57.79 10670 20250203 25.40 15790 -15.26 20250313 10670 25.40 20250203 31700 -57.79 20240830 10670 25.40 20250203 1.34 N 461300 500 65 억 580481 N N 0 N 00 N
12 20250317 141332 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13360 160 2 1.21 656010280 48546 37.01 13350 13750 13300 17160 9240 13200 13513.17 4.42 0 3526 14246 13722 13456 12932 12666 13590 12800 66 3960 500 8180 10 1 13137933 1755 4.69 1.70 12 0.37 2851.00 7880.00 31700 20240830 -57.85 10670 20250203 25.21 15790 -15.39 20250313 10670 25.21 20250203 31700 -57.85 20240830 10670 25.21 20250203 1.34 N 461300 500 65 억 580481 N N 0 N 00 N