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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17740,-550,5,-3.01,107153829535,5930939,21.06,18680,18690,17500,23750,12810,18290,18067.30,2.22,0,-94342,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4356,-8.61,14.28,12,24.15,-2061.00,1242.00,22300,20250210,-20.45,5660,20241209,213.43,22300,-20.45,20250210,9780,81.39,20250102,22300,-20.45,20250210,5660,213.43,20241209,0.78,N,466100,500,122 억,,544668,N,N,26380,N,00,N
20250306,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17710,-580,5,-3.17,105063243320,5813021,20.64,18680,18690,17500,23750,12810,18290,18073.64,2.22,0,-102375,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4349,-8.59,14.26,12,23.67,-2061.00,1242.00,22300,20250210,-20.58,5660,20241209,212.90,22300,-20.58,20250210,9780,81.08,20250102,22300,-20.58,20250210,5660,212.90,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250306,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18020,-270,5,-1.48,98056230765,5420050,19.24,18680,18690,17500,23750,12810,18290,18091.26,2.22,0,-142093,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4425,-8.74,14.51,12,22.07,-2061.00,1242.00,22300,20250210,-19.19,5660,20241209,218.37,22300,-19.19,20250210,9780,84.25,20250102,22300,-19.19,20250210,5660,218.37,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250306,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17990,-300,5,-1.64,92286690585,5098277,18.10,18680,18690,17500,23750,12810,18290,18101.41,2.22,0,-141453,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4417,-8.73,14.48,12,20.76,-2061.00,1242.00,22300,20250210,-19.33,5660,20241209,217.84,22300,-19.33,20250210,9780,83.95,20250102,22300,-19.33,20250210,5660,217.84,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250306,121247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18170,-120,5,-0.66,85112282685,4700663,16.69,18680,18690,17500,23750,12810,18290,18106.30,2.22,0,-146466,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4462,-8.82,14.63,12,19.14,-2061.00,1242.00,22300,20250210,-18.52,5660,20241209,221.02,22300,-18.52,20250210,9780,85.79,20250102,22300,-18.52,20250210,5660,221.02,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250306,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-100,5,-0.55,75109863645,4153682,14.75,18680,18690,17500,23750,12810,18290,18082.54,2.22,0,-167996,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4467,-8.83,14.65,12,16.92,-2061.00,1242.00,22300,20250210,-18.43,5660,20241209,221.38,22300,-18.43,20250210,9780,85.99,20250102,22300,-18.43,20250210,5660,221.38,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250306,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-370,5,-2.02,48005395345,2666349,9.47,18680,18690,17500,23750,12810,18290,18003.79,2.22,0,-123040,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4400,-8.69,14.43,12,10.86,-2061.00,1242.00,22300,20250210,-19.64,5660,20241209,216.61,22300,-19.64,20250210,9780,83.23,20250102,22300,-19.64,20250210,5660,216.61,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250306,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,-90,5,-0.49,24065831030,1317452,4.68,18680,18690,17800,23750,12810,18290,18266.89,2.22,0,-62700,21210,19750,17940,16480,14670,20480,17210,123,5460,500,12800,10,1,24555148,4469,-8.83,14.65,12,5.37,-2061.00,1242.00,22300,20250210,-18.39,5660,20241209,221.55,22300,-18.39,20250210,9780,86.09,20250102,22300,-18.39,20250210,5660,221.55,20241209,0.78,N,466100,500,122 억,,544668,N,N,199,N,00,N
20250305,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18290,2780,2,17.92,506371388255,28014096,751.55,16340,19400,16130,20150,10860,15510,18075.26,1.06,0,287197,16943,16226,15413,14696,13883,16585,15055,123,4640,500,10850,10,1,24555148,4491,-8.87,14.73,12,114.09,-2061.00,1242.00,22300,20250210,-17.98,5660,20241209,223.14,22300,-17.98,20250210,9780,87.01,20250102,22300,-17.98,20250210,5660,223.14,20241209,0.82,N,466100,500,122 억,,259614,N,N,199,N,00,N
20250305,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,2750,2,17.73,499713845435,27649491,741.77,16340,19400,16130,20150,10860,15510,18073.17,1.06,0,289401,16943,16226,15413,14696,13883,16585,15055,123,4640,500,10850,10,1,24555148,4484,-8.86,14.70,12,112.60,-2061.00,1242.00,22300,20250210,-18.12,5660,20241209,222.61,22300,-18.12,20250210,9780,86.71,20250102,22300,-18.12,20250210,5660,222.61,20241209,0.82,N,466100,500,122 억,,259614,N,N,410,N,00,N
20250305,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18670,3160,2,20.37,456918741400,25324226,679.39,16340,19400,16130,20150,10860,15510,18042.76,1.06,0,120094,16943,16226,15413,14696,13883,16585,15055,123,4640,500,10850,10,1,24555148,4584,-9.06,15.03,12,103.13,-2061.00,1242.00,22300,20250210,-16.28,5660,20241209,229.86,22300,-16.28,20250210,9780,90.90,20250102,22300,-16.28,20250210,5660,229.86,20241209,0.82,N,466100,500,122 억,,259614,N,N,410,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 20250306 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 17740 -550 5 -3.01 107153829535 5930939 21.06 18680 18690 17500 23750 12810 18290 18067.30 2.22 0 -94342 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4356 -8.61 14.28 12 24.15 -2061.00 1242.00 22300 20250210 -20.45 5660 20241209 213.43 22300 -20.45 20250210 9780 81.39 20250102 22300 -20.45 20250210 5660 213.43 20241209 0.78 N 466100 500 122 억 544668 N N 26380 N 00 N
3 20250306 151249 57 100.00 KOSDAQ IT 서비스 N N N N N 17710 -580 5 -3.17 105063243320 5813021 20.64 18680 18690 17500 23750 12810 18290 18073.64 2.22 0 -102375 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4349 -8.59 14.26 12 23.67 -2061.00 1242.00 22300 20250210 -20.58 5660 20241209 212.90 22300 -20.58 20250210 9780 81.08 20250102 22300 -20.58 20250210 5660 212.90 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
4 20250306 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 18020 -270 5 -1.48 98056230765 5420050 19.24 18680 18690 17500 23750 12810 18290 18091.26 2.22 0 -142093 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4425 -8.74 14.51 12 22.07 -2061.00 1242.00 22300 20250210 -19.19 5660 20241209 218.37 22300 -19.19 20250210 9780 84.25 20250102 22300 -19.19 20250210 5660 218.37 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
5 20250306 131248 57 100.00 KOSDAQ IT 서비스 N N N N N 17990 -300 5 -1.64 92286690585 5098277 18.10 18680 18690 17500 23750 12810 18290 18101.41 2.22 0 -141453 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4417 -8.73 14.48 12 20.76 -2061.00 1242.00 22300 20250210 -19.33 5660 20241209 217.84 22300 -19.33 20250210 9780 83.95 20250102 22300 -19.33 20250210 5660 217.84 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
6 20250306 121247 57 100.00 KOSDAQ IT 서비스 N N N N N 18170 -120 5 -0.66 85112282685 4700663 16.69 18680 18690 17500 23750 12810 18290 18106.30 2.22 0 -146466 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4462 -8.82 14.63 12 19.14 -2061.00 1242.00 22300 20250210 -18.52 5660 20241209 221.02 22300 -18.52 20250210 9780 85.79 20250102 22300 -18.52 20250210 5660 221.02 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
7 20250306 111243 57 100.00 KOSDAQ IT 서비스 N N N N N 18190 -100 5 -0.55 75109863645 4153682 14.75 18680 18690 17500 23750 12810 18290 18082.54 2.22 0 -167996 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4467 -8.83 14.65 12 16.92 -2061.00 1242.00 22300 20250210 -18.43 5660 20241209 221.38 22300 -18.43 20250210 9780 85.99 20250102 22300 -18.43 20250210 5660 221.38 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
8 20250306 101246 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 -370 5 -2.02 48005395345 2666349 9.47 18680 18690 17500 23750 12810 18290 18003.79 2.22 0 -123040 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4400 -8.69 14.43 12 10.86 -2061.00 1242.00 22300 20250210 -19.64 5660 20241209 216.61 22300 -19.64 20250210 9780 83.23 20250102 22300 -19.64 20250210 5660 216.61 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
9 20250306 091252 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 -90 5 -0.49 24065831030 1317452 4.68 18680 18690 17800 23750 12810 18290 18266.89 2.22 0 -62700 21210 19750 17940 16480 14670 20480 17210 123 5460 500 12800 10 1 24555148 4469 -8.83 14.65 12 5.37 -2061.00 1242.00 22300 20250210 -18.39 5660 20241209 221.55 22300 -18.39 20250210 9780 86.09 20250102 22300 -18.39 20250210 5660 221.55 20241209 0.78 N 466100 500 122 억 544668 N N 199 N 00 N
10 20250305 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 18290 2780 2 17.92 506371388255 28014096 751.55 16340 19400 16130 20150 10860 15510 18075.26 1.06 0 287197 16943 16226 15413 14696 13883 16585 15055 123 4640 500 10850 10 1 24555148 4491 -8.87 14.73 12 114.09 -2061.00 1242.00 22300 20250210 -17.98 5660 20241209 223.14 22300 -17.98 20250210 9780 87.01 20250102 22300 -17.98 20250210 5660 223.14 20241209 0.82 N 466100 500 122 억 259614 N N 199 N 00 N
11 20250305 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 18260 2750 2 17.73 499713845435 27649491 741.77 16340 19400 16130 20150 10860 15510 18073.17 1.06 0 289401 16943 16226 15413 14696 13883 16585 15055 123 4640 500 10850 10 1 24555148 4484 -8.86 14.70 12 112.60 -2061.00 1242.00 22300 20250210 -18.12 5660 20241209 222.61 22300 -18.12 20250210 9780 86.71 20250102 22300 -18.12 20250210 5660 222.61 20241209 0.82 N 466100 500 122 억 259614 N N 410 N 00 N
12 20250305 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 18670 3160 2 20.37 456918741400 25324226 679.39 16340 19400 16130 20150 10860 15510 18042.76 1.06 0 120094 16943 16226 15413 14696 13883 16585 15055 123 4640 500 10850 10 1 24555148 4584 -9.06 15.03 12 103.13 -2061.00 1242.00 22300 20250210 -16.28 5660 20241209 229.86 22300 -16.28 20250210 9780 90.90 20250102 22300 -16.28 20250210 5660 229.86 20241209 0.82 N 466100 500 122 억 259614 N N 410 N 00 N