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
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
20250318,161336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13570,-40,5,-0.29,447608655,33031,124.52,13610,13890,13420,17690,9530,13610,13551.13,2.79,0,-11221,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,684,8.73,1.61,12,0.66,1555.00,8413.00,24400,20241202,-44.39,12750,20250313,6.43,20900,-35.07,20250207,12750,6.43,20250313,24400,-44.39,20241202,12750,6.43,20250313,2.41,N,466410,500,25 억,,140381,N,N,1,N,00,N
20250318,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13570,-40,5,-0.29,438568985,32365,122.01,13610,13890,13420,17690,9530,13610,13550.72,2.79,0,-11253,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,684,8.73,1.61,12,0.64,1555.00,8413.00,24400,20241202,-44.39,12750,20250313,6.43,20900,-35.07,20250207,12750,6.43,20250313,24400,-44.39,20241202,12750,6.43,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250318,141339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,-90,5,-0.66,394097915,29078,109.62,13610,13890,13420,17690,9530,13610,13553.13,2.79,0,-11320,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,681,8.69,1.61,12,0.58,1555.00,8413.00,24400,20241202,-44.59,12750,20250313,6.04,20900,-35.31,20250207,12750,6.04,20250313,24400,-44.59,20241202,12750,6.04,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250318,131338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,-80,5,-0.59,372166635,27458,103.51,13610,13890,13420,17690,9530,13610,13554.03,2.79,0,-10631,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,682,8.70,1.61,12,0.55,1555.00,8413.00,24400,20241202,-44.55,12750,20250313,6.12,20900,-35.26,20250207,12750,6.12,20250313,24400,-44.55,20241202,12750,6.12,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250318,121341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13450,-160,5,-1.18,313239995,23082,87.01,13610,13890,13420,17690,9530,13610,13570.75,2.79,0,-8743,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,677,8.65,1.60,12,0.46,1555.00,8413.00,24400,20241202,-44.88,12750,20250313,5.49,20900,-35.65,20250207,12750,5.49,20250313,24400,-44.88,20241202,12750,5.49,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250318,111339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,-170,5,-1.25,274237325,20180,76.07,13610,13890,13430,17690,9530,13610,13589.56,2.79,0,-6394,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,677,8.64,1.60,12,0.40,1555.00,8413.00,24400,20241202,-44.92,12750,20250313,5.41,20900,-35.69,20250207,12750,5.41,20250313,24400,-44.92,20241202,12750,5.41,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250318,101341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,-50,5,-0.37,192395395,14114,53.21,13610,13890,13530,17690,9530,13610,13631.53,2.79,0,-3974,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,683,8.72,1.61,12,0.28,1555.00,8413.00,24400,20241202,-44.43,12750,20250313,6.35,20900,-35.12,20250207,12750,6.35,20250313,24400,-44.43,20241202,12750,6.35,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250318,091344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13640,30,2,0.22,39301010,2888,10.89,13610,13890,13550,17690,9530,13610,13608.38,2.79,0,-478,13983,13796,13563,13376,13143,13680,13260,25,4080,500,9520,10,1,5037023,687,8.77,1.62,12,0.06,1555.00,8413.00,24400,20241202,-44.10,12750,20250313,6.98,20900,-34.74,20250207,12750,6.98,20250313,24400,-44.10,20241202,12750,6.98,20250313,2.41,N,466410,500,25 억,,140381,N,N,2,N,00,N
20250317,161335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13610,-20,5,-0.15,359130810,26527,108.18,13750,13750,13330,17710,9550,13630,13538.30,2.80,0,675,14123,13876,13593,13346,13063,14000,13470,25,4080,500,9540,10,1,5037023,686,8.75,1.62,12,0.53,1555.00,8413.00,24400,20241202,-44.22,12750,20250313,6.75,20900,-34.88,20250207,12750,6.75,20250313,24400,-44.22,20241202,12750,6.75,20250313,2.33,N,466410,500,25 억,,141278,N,N,2,N,00,N
20250317,151335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13680,50,2,0.37,354794790,26209,106.88,13750,13750,13330,17710,9550,13630,13537.14,2.80,0,732,14123,13876,13593,13346,13063,14000,13470,25,4080,500,9540,10,1,5037023,689,8.80,1.63,12,0.52,1555.00,8413.00,24400,20241202,-43.93,12750,20250313,7.29,20900,-34.55,20250207,12750,7.29,20250313,24400,-43.93,20241202,12750,7.29,20250313,2.33,N,466410,500,25 억,,141278,N,N,2,N,00,N
20250317,141337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,-70,5,-0.51,278084570,20571,83.89,13750,13750,13330,17710,9550,13630,13518.28,2.80,0,-2339,14123,13876,13593,13346,13063,14000,13470,25,4080,500,9540,10,1,5037023,683,8.72,1.61,12,0.41,1555.00,8413.00,24400,20241202,-44.43,12750,20250313,6.35,20900,-35.12,20250207,12750,6.35,20250313,24400,-44.43,20241202,12750,6.35,20250313,2.33,N,466410,500,25 억,,141278,N,N,2,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 13570 -40 5 -0.29 447608655 33031 124.52 13610 13890 13420 17690 9530 13610 13551.13 2.79 0 -11221 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 684 8.73 1.61 12 0.66 1555.00 8413.00 24400 20241202 -44.39 12750 20250313 6.43 20900 -35.07 20250207 12750 6.43 20250313 24400 -44.39 20241202 12750 6.43 20250313 2.41 N 466410 500 25 억 140381 N N 1 N 00 N
3 20250318 151343 57 100.00 KOSDAQ IT 서비스 N N N N N 13570 -40 5 -0.29 438568985 32365 122.01 13610 13890 13420 17690 9530 13610 13550.72 2.79 0 -11253 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 684 8.73 1.61 12 0.64 1555.00 8413.00 24400 20241202 -44.39 12750 20250313 6.43 20900 -35.07 20250207 12750 6.43 20250313 24400 -44.39 20241202 12750 6.43 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
4 20250318 141339 57 100.00 KOSDAQ IT 서비스 N N N N N 13520 -90 5 -0.66 394097915 29078 109.62 13610 13890 13420 17690 9530 13610 13553.13 2.79 0 -11320 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 681 8.69 1.61 12 0.58 1555.00 8413.00 24400 20241202 -44.59 12750 20250313 6.04 20900 -35.31 20250207 12750 6.04 20250313 24400 -44.59 20241202 12750 6.04 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
5 20250318 131338 57 100.00 KOSDAQ IT 서비스 N N N N N 13530 -80 5 -0.59 372166635 27458 103.51 13610 13890 13420 17690 9530 13610 13554.03 2.79 0 -10631 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 682 8.70 1.61 12 0.55 1555.00 8413.00 24400 20241202 -44.55 12750 20250313 6.12 20900 -35.26 20250207 12750 6.12 20250313 24400 -44.55 20241202 12750 6.12 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
6 20250318 121341 57 100.00 KOSDAQ IT 서비스 N N N N N 13450 -160 5 -1.18 313239995 23082 87.01 13610 13890 13420 17690 9530 13610 13570.75 2.79 0 -8743 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 677 8.65 1.60 12 0.46 1555.00 8413.00 24400 20241202 -44.88 12750 20250313 5.49 20900 -35.65 20250207 12750 5.49 20250313 24400 -44.88 20241202 12750 5.49 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
7 20250318 111339 57 100.00 KOSDAQ IT 서비스 N N N N N 13440 -170 5 -1.25 274237325 20180 76.07 13610 13890 13430 17690 9530 13610 13589.56 2.79 0 -6394 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 677 8.64 1.60 12 0.40 1555.00 8413.00 24400 20241202 -44.92 12750 20250313 5.41 20900 -35.69 20250207 12750 5.41 20250313 24400 -44.92 20241202 12750 5.41 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
8 20250318 101341 57 100.00 KOSDAQ IT 서비스 N N N N N 13560 -50 5 -0.37 192395395 14114 53.21 13610 13890 13530 17690 9530 13610 13631.53 2.79 0 -3974 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 683 8.72 1.61 12 0.28 1555.00 8413.00 24400 20241202 -44.43 12750 20250313 6.35 20900 -35.12 20250207 12750 6.35 20250313 24400 -44.43 20241202 12750 6.35 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
9 20250318 091344 57 100.00 KOSDAQ IT 서비스 N N N N N 13640 30 2 0.22 39301010 2888 10.89 13610 13890 13550 17690 9530 13610 13608.38 2.79 0 -478 13983 13796 13563 13376 13143 13680 13260 25 4080 500 9520 10 1 5037023 687 8.77 1.62 12 0.06 1555.00 8413.00 24400 20241202 -44.10 12750 20250313 6.98 20900 -34.74 20250207 12750 6.98 20250313 24400 -44.10 20241202 12750 6.98 20250313 2.41 N 466410 500 25 억 140381 N N 2 N 00 N
10 20250317 161335 57 100.00 KOSDAQ IT 서비스 N N N N N 13610 -20 5 -0.15 359130810 26527 108.18 13750 13750 13330 17710 9550 13630 13538.30 2.80 0 675 14123 13876 13593 13346 13063 14000 13470 25 4080 500 9540 10 1 5037023 686 8.75 1.62 12 0.53 1555.00 8413.00 24400 20241202 -44.22 12750 20250313 6.75 20900 -34.88 20250207 12750 6.75 20250313 24400 -44.22 20241202 12750 6.75 20250313 2.33 N 466410 500 25 억 141278 N N 2 N 00 N
11 20250317 151335 57 100.00 KOSDAQ IT 서비스 N N N N N 13680 50 2 0.37 354794790 26209 106.88 13750 13750 13330 17710 9550 13630 13537.14 2.80 0 732 14123 13876 13593 13346 13063 14000 13470 25 4080 500 9540 10 1 5037023 689 8.80 1.63 12 0.52 1555.00 8413.00 24400 20241202 -43.93 12750 20250313 7.29 20900 -34.55 20250207 12750 7.29 20250313 24400 -43.93 20241202 12750 7.29 20250313 2.33 N 466410 500 25 억 141278 N N 2 N 00 N
12 20250317 141337 57 100.00 KOSDAQ IT 서비스 N N N N N 13560 -70 5 -0.51 278084570 20571 83.89 13750 13750 13330 17710 9550 13630 13518.28 2.80 0 -2339 14123 13876 13593 13346 13063 14000 13470 25 4080 500 9540 10 1 5037023 683 8.72 1.61 12 0.41 1555.00 8413.00 24400 20241202 -44.43 12750 20250313 6.35 20900 -35.12 20250207 12750 6.35 20250313 24400 -44.43 20241202 12750 6.35 20250313 2.33 N 466410 500 25 억 141278 N N 2 N 00 N