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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22500,850,2,3.93,93880256675,4269505,71.12,21650,22700,21150,28100,15200,21650,21991.41,2.12,0,-120536,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5547,-10.92,18.12,12,17.32,-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,,522736,N,N,154,N,00,N
20250317,121334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,400,2,1.85,62561249000,2869873,47.80,21650,22350,21150,28100,15200,21650,21801.19,2.12,0,-75934,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5436,-10.70,17.75,12,11.64,-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,,522736,N,N,154,N,00,N
20250317,111333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,100,2,0.46,54004962825,2479890,41.31,21650,22350,21150,28100,15200,21650,21779.01,2.12,0,-162722,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5362,-10.55,17.51,12,10.06,-2061.00,1242.00,24250,20250312,-10.31,5660,20241209,284.28,24250,-10.31,20250312,9780,122.39,20250102,24250,-10.31,20250312,5660,284.28,20241209,1.26,N,466100,500,123 억,,522736,N,N,154,N,00,N
20250317,101333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,200,2,0.92,47679939450,2188883,36.46,21650,22350,21150,28100,15200,21650,21784.97,2.12,0,-147160,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5386,-10.60,17.59,12,8.88,-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
20250317,091337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,100,2,0.46,15611064675,725727,12.09,21650,21750,21150,28100,15200,21650,21503.76,2.12,0,-45271,22850,22250,21650,21050,20450,22550,21350,123,6450,500,15150,50,1,24651339,5362,-10.55,17.51,12,2.94,-2061.00,1242.00,24250,20250312,-10.31,5660,20241209,284.28,24250,-10.31,20250312,9780,122.39,20250102,24250,-10.31,20250312,5660,284.28,20241209,1.26,N,466100,500,123 억,,522736,N,N,154,N,00,N
20250314,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,1050,2,5.10,126897197375,5881543,138.43,21450,22250,21050,26750,14450,20600,21575.31,2.49,0,-96768,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5337,-10.50,17.43,12,23.86,-2061.00,1242.00,24250,20250312,-10.72,5660,20241209,282.51,24250,-10.72,20250312,9780,121.37,20250102,24250,-10.72,20250312,5660,282.51,20241209,1.45,N,466100,500,123 억,,612990,N,N,154,N,00,N
20250314,151338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,1050,2,5.10,123754135400,5736269,135.01,21450,22250,21050,26750,14450,20600,21574.11,2.49,0,-93420,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5337,-10.50,17.43,12,23.27,-2061.00,1242.00,24250,20250312,-10.72,5660,20241209,282.51,24250,-10.72,20250312,9780,121.37,20250102,24250,-10.72,20250312,5660,282.51,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,N,00,N
20250314,141332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,850,2,4.13,115088276400,5334529,125.56,21450,22250,21050,26750,14450,20600,21574.36,2.49,0,-157753,22533,21566,21033,20066,19533,21300,19800,123,6150,500,14420,50,1,24651339,5288,-10.41,17.27,12,21.64,-2061.00,1242.00,24250,20250312,-11.55,5660,20241209,278.98,24250,-11.55,20250312,9780,119.33,20250102,24250,-11.55,20250312,5660,278.98,20241209,1.45,N,466100,500,123 억,,612990,N,N,3,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 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
3 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
4 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
5 20250317 131335 57 100.00 KOSDAQ IT 서비스 N N N N N 22500 850 2 3.93 93880256675 4269505 71.12 21650 22700 21150 28100 15200 21650 21991.41 2.12 0 -120536 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5547 -10.92 18.12 12 17.32 -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 522736 N N 154 N 00 N
6 20250317 121334 57 100.00 KOSDAQ IT 서비스 N N N N N 22050 400 2 1.85 62561249000 2869873 47.80 21650 22350 21150 28100 15200 21650 21801.19 2.12 0 -75934 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5436 -10.70 17.75 12 11.64 -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 522736 N N 154 N 00 N
7 20250317 111333 57 100.00 KOSDAQ IT 서비스 N N N N N 21750 100 2 0.46 54004962825 2479890 41.31 21650 22350 21150 28100 15200 21650 21779.01 2.12 0 -162722 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5362 -10.55 17.51 12 10.06 -2061.00 1242.00 24250 20250312 -10.31 5660 20241209 284.28 24250 -10.31 20250312 9780 122.39 20250102 24250 -10.31 20250312 5660 284.28 20241209 1.26 N 466100 500 123 억 522736 N N 154 N 00 N
8 20250317 101333 57 100.00 KOSDAQ IT 서비스 N N N N N 21850 200 2 0.92 47679939450 2188883 36.46 21650 22350 21150 28100 15200 21650 21784.97 2.12 0 -147160 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5386 -10.60 17.59 12 8.88 -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
9 20250317 091337 57 100.00 KOSDAQ IT 서비스 N N N N N 21750 100 2 0.46 15611064675 725727 12.09 21650 21750 21150 28100 15200 21650 21503.76 2.12 0 -45271 22850 22250 21650 21050 20450 22550 21350 123 6450 500 15150 50 1 24651339 5362 -10.55 17.51 12 2.94 -2061.00 1242.00 24250 20250312 -10.31 5660 20241209 284.28 24250 -10.31 20250312 9780 122.39 20250102 24250 -10.31 20250312 5660 284.28 20241209 1.26 N 466100 500 123 억 522736 N N 154 N 00 N
10 20250314 161329 57 100.00 KOSDAQ IT 서비스 N N N N N 21650 1050 2 5.10 126897197375 5881543 138.43 21450 22250 21050 26750 14450 20600 21575.31 2.49 0 -96768 22533 21566 21033 20066 19533 21300 19800 123 6150 500 14420 50 1 24651339 5337 -10.50 17.43 12 23.86 -2061.00 1242.00 24250 20250312 -10.72 5660 20241209 282.51 24250 -10.72 20250312 9780 121.37 20250102 24250 -10.72 20250312 5660 282.51 20241209 1.45 N 466100 500 123 억 612990 N N 154 N 00 N
11 20250314 151338 57 100.00 KOSDAQ IT 서비스 N N N N N 21650 1050 2 5.10 123754135400 5736269 135.01 21450 22250 21050 26750 14450 20600 21574.11 2.49 0 -93420 22533 21566 21033 20066 19533 21300 19800 123 6150 500 14420 50 1 24651339 5337 -10.50 17.43 12 23.27 -2061.00 1242.00 24250 20250312 -10.72 5660 20241209 282.51 24250 -10.72 20250312 9780 121.37 20250102 24250 -10.72 20250312 5660 282.51 20241209 1.45 N 466100 500 123 억 612990 N N 3 N 00 N
12 20250314 141332 57 100.00 KOSDAQ IT 서비스 N N N N N 21450 850 2 4.13 115088276400 5334529 125.56 21450 22250 21050 26750 14450 20600 21574.36 2.49 0 -157753 22533 21566 21033 20066 19533 21300 19800 123 6150 500 14420 50 1 24651339 5288 -10.41 17.27 12 21.64 -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 1.45 N 466100 500 123 억 612990 N N 3 N 00 N