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
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
20250318,161336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,-450,5,-2.05,66233889400,3123597,51.54,22200,22250,20750,28450,15350,21900,21203.97,2.07,0,-142572,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5288,-10.41,17.27,12,12.67,-2061.00,1242.00,24250,20250312,-11.55,5660,20241209,278.98,24250,-11.55,20250312,9780,119.33,20250102,24250,-11.55,20250312,5660,278.98,20241209,1.09,N,466100,500,123 억,,509156,N,N,34,N,00,N
20250318,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,-700,5,-3.20,63800702575,3009797,49.66,22200,22250,20750,28450,15350,21900,21197.63,2.07,0,-127133,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5226,-10.29,17.07,12,12.21,-2061.00,1242.00,24250,20250312,-12.58,5660,20241209,274.56,24250,-12.58,20250312,9780,116.77,20250102,24250,-12.58,20250312,5660,274.56,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250318,141339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-750,5,-3.42,53418048925,2523347,41.64,22200,22250,20750,28450,15350,21900,21169.46,2.07,0,-164690,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5214,-10.26,17.03,12,10.24,-2061.00,1242.00,24250,20250312,-12.78,5660,20241209,273.67,24250,-12.78,20250312,9780,116.26,20250102,24250,-12.78,20250312,5660,273.67,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250318,131338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,-800,5,-3.65,49095672900,2319541,38.27,22200,22250,20750,28450,15350,21900,21166.05,2.07,0,-212402,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5201,-10.24,16.99,12,9.41,-2061.00,1242.00,24250,20250312,-12.99,5660,20241209,272.79,24250,-12.99,20250312,9780,115.75,20250102,24250,-12.99,20250312,5660,272.79,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250318,121340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,-900,5,-4.11,46233450800,2184013,36.04,22200,22250,20750,28450,15350,21900,21168.96,2.07,0,-226096,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5177,-10.19,16.91,12,8.86,-2061.00,1242.00,24250,20250312,-13.40,5660,20241209,271.02,24250,-13.40,20250312,9780,114.72,20250102,24250,-13.40,20250312,5660,271.02,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250318,111338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21050,-850,5,-3.88,42534038675,2007907,33.13,22200,22250,20750,28450,15350,21900,21183.19,2.07,0,-199190,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5189,-10.21,16.95,12,8.15,-2061.00,1242.00,24250,20250312,-13.20,5660,20241209,271.91,24250,-13.20,20250312,9780,115.24,20250102,24250,-13.20,20250312,5660,271.91,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250318,101341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,-900,5,-4.11,36577102775,1723921,28.45,22200,22250,20750,28450,15350,21900,21217.30,2.07,0,-231900,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5177,-10.19,16.91,12,6.99,-2061.00,1242.00,24250,20250312,-13.40,5660,20241209,271.02,24250,-13.40,20250312,9780,114.72,20250102,24250,-13.40,20250312,5660,271.02,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250318,091344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-750,5,-3.42,21151097675,992301,16.37,22200,22250,20750,28450,15350,21900,21315.08,2.07,0,-194741,23466,22682,21916,21132,20366,23075,21525,123,6550,500,15330,50,1,24651339,5214,-10.26,17.03,12,4.03,-2061.00,1242.00,24250,20250312,-12.78,5660,20241209,273.67,24250,-12.78,20250312,9780,116.26,20250102,24250,-12.78,20250312,5660,273.67,20241209,1.09,N,466100,500,123 억,,509156,N,N,210,N,00,N
20250317,161335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21900,250,2,1.15,131279456725,5951262,99.13,21650,22700,21150,28100,15200,21650,22061.96,2.12,0,-12248,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5399,-10.63,17.63,12,24.14,-2061.00,1242.00,24250,20250312,-9.69,5660,20241209,286.93,24250,-9.69,20250312,9780,123.93,20250102,24250,-9.69,20250312,5660,286.93,20241209,1.26,N,466100,500,123 억,,522736,N,N,208,N,00,N
20250317,151334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,200,2,0.92,127122192875,5760987,95.96,21650,22700,21150,28100,15200,21650,22068.63,2.12,0,-17439,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5386,-10.60,17.59,12,23.37,-2061.00,1242.00,24250,20250312,-9.90,5660,20241209,286.04,24250,-9.90,20250312,9780,123.42,20250102,24250,-9.90,20250312,5660,286.04,20241209,1.26,N,466100,500,123 억,,522736,N,N,154,N,00,N
20250317,141337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22250,600,2,2.77,107389673525,4872755,81.16,21650,22700,21150,28100,15200,21650,22041.66,2.12,0,-72141,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5485,-10.80,17.91,12,19.77,-2061.00,1242.00,24250,20250312,-8.25,5660,20241209,293.11,24250,-8.25,20250312,9780,127.51,20250102,24250,-8.25,20250312,5660,293.11,20241209,1.26,N,466100,500,123 억,,522736,N,N,154,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 161336 57 100.00 KOSDAQ IT 서비스 N N N N N 21450 -450 5 -2.05 66233889400 3123597 51.54 22200 22250 20750 28450 15350 21900 21203.97 2.07 0 -142572 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5288 -10.41 17.27 12 12.67 -2061.00 1242.00 24250 20250312 -11.55 5660 20241209 278.98 24250 -11.55 20250312 9780 119.33 20250102 24250 -11.55 20250312 5660 278.98 20241209 1.09 N 466100 500 123 억 509156 N N 34 N 00 N
3 20250318 151343 57 100.00 KOSDAQ IT 서비스 N N N N N 21200 -700 5 -3.20 63800702575 3009797 49.66 22200 22250 20750 28450 15350 21900 21197.63 2.07 0 -127133 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5226 -10.29 17.07 12 12.21 -2061.00 1242.00 24250 20250312 -12.58 5660 20241209 274.56 24250 -12.58 20250312 9780 116.77 20250102 24250 -12.58 20250312 5660 274.56 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
4 20250318 141339 57 100.00 KOSDAQ IT 서비스 N N N N N 21150 -750 5 -3.42 53418048925 2523347 41.64 22200 22250 20750 28450 15350 21900 21169.46 2.07 0 -164690 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5214 -10.26 17.03 12 10.24 -2061.00 1242.00 24250 20250312 -12.78 5660 20241209 273.67 24250 -12.78 20250312 9780 116.26 20250102 24250 -12.78 20250312 5660 273.67 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
5 20250318 131338 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 -800 5 -3.65 49095672900 2319541 38.27 22200 22250 20750 28450 15350 21900 21166.05 2.07 0 -212402 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5201 -10.24 16.99 12 9.41 -2061.00 1242.00 24250 20250312 -12.99 5660 20241209 272.79 24250 -12.99 20250312 9780 115.75 20250102 24250 -12.99 20250312 5660 272.79 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
6 20250318 121340 57 100.00 KOSDAQ IT 서비스 N N N N N 21000 -900 5 -4.11 46233450800 2184013 36.04 22200 22250 20750 28450 15350 21900 21168.96 2.07 0 -226096 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5177 -10.19 16.91 12 8.86 -2061.00 1242.00 24250 20250312 -13.40 5660 20241209 271.02 24250 -13.40 20250312 9780 114.72 20250102 24250 -13.40 20250312 5660 271.02 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
7 20250318 111338 57 100.00 KOSDAQ IT 서비스 N N N N N 21050 -850 5 -3.88 42534038675 2007907 33.13 22200 22250 20750 28450 15350 21900 21183.19 2.07 0 -199190 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5189 -10.21 16.95 12 8.15 -2061.00 1242.00 24250 20250312 -13.20 5660 20241209 271.91 24250 -13.20 20250312 9780 115.24 20250102 24250 -13.20 20250312 5660 271.91 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
8 20250318 101341 57 100.00 KOSDAQ IT 서비스 N N N N N 21000 -900 5 -4.11 36577102775 1723921 28.45 22200 22250 20750 28450 15350 21900 21217.30 2.07 0 -231900 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5177 -10.19 16.91 12 6.99 -2061.00 1242.00 24250 20250312 -13.40 5660 20241209 271.02 24250 -13.40 20250312 9780 114.72 20250102 24250 -13.40 20250312 5660 271.02 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
9 20250318 091344 57 100.00 KOSDAQ IT 서비스 N N N N N 21150 -750 5 -3.42 21151097675 992301 16.37 22200 22250 20750 28450 15350 21900 21315.08 2.07 0 -194741 23466 22682 21916 21132 20366 23075 21525 123 6550 500 15330 50 1 24651339 5214 -10.26 17.03 12 4.03 -2061.00 1242.00 24250 20250312 -12.78 5660 20241209 273.67 24250 -12.78 20250312 9780 116.26 20250102 24250 -12.78 20250312 5660 273.67 20241209 1.09 N 466100 500 123 억 509156 N N 210 N 00 N
10 20250317 161335 57 100.00 KOSDAQ IT 서비스 N N N N N 21900 250 2 1.15 131279456725 5951262 99.13 21650 22700 21150 28100 15200 21650 22061.96 2.12 0 -12248 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5399 -10.63 17.63 12 24.14 -2061.00 1242.00 24250 20250312 -9.69 5660 20241209 286.93 24250 -9.69 20250312 9780 123.93 20250102 24250 -9.69 20250312 5660 286.93 20241209 1.26 N 466100 500 123 억 522736 N N 208 N 00 N
11 20250317 151334 57 100.00 KOSDAQ IT 서비스 N N N N N 21850 200 2 0.92 127122192875 5760987 95.96 21650 22700 21150 28100 15200 21650 22068.63 2.12 0 -17439 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5386 -10.60 17.59 12 23.37 -2061.00 1242.00 24250 20250312 -9.90 5660 20241209 286.04 24250 -9.90 20250312 9780 123.42 20250102 24250 -9.90 20250312 5660 286.04 20241209 1.26 N 466100 500 123 억 522736 N N 154 N 00 N
12 20250317 141337 57 100.00 KOSDAQ IT 서비스 N N N N N 22250 600 2 2.77 107389673525 4872755 81.16 21650 22700 21150 28100 15200 21650 22041.66 2.12 0 -72141 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5485 -10.80 17.91 12 19.77 -2061.00 1242.00 24250 20250312 -8.25 5660 20241209 293.11 24250 -8.25 20250312 9780 127.51 20250102 24250 -8.25 20250312 5660 293.11 20241209 1.26 N 466100 500 123 억 522736 N N 154 N 00 N