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
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
20250306,161248,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14560,-560,5,-3.70,812900095,54902,159.67,15190,15220,14540,19650,10590,15120,14806.40,2.53,0,-9314,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,733,9.36,1.73,12,1.09,1555.00,8413.00,24400,20241202,-40.33,14540,20250306,0.14,20900,-30.33,20250207,14540,0.14,20250306,24400,-40.33,20241202,14540,0.14,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,151249,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14590,-530,5,-3.51,736139615,49633,144.34,15190,15220,14590,19650,10590,15120,14831.66,2.53,0,-10679,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,735,9.38,1.73,12,0.99,1555.00,8413.00,24400,20241202,-40.20,14590,20250306,0.00,20900,-30.19,20250207,14590,0.00,20250306,24400,-40.20,20241202,14590,0.00,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,141248,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14790,-330,5,-2.18,540903175,36331,105.66,15190,15220,14750,19650,10590,15120,14888.20,2.53,0,-10221,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,745,9.51,1.76,12,0.72,1555.00,8413.00,24400,20241202,-39.39,14750,20250306,0.27,20900,-29.23,20250207,14750,0.27,20250306,24400,-39.39,20241202,14750,0.27,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,131248,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14850,-270,5,-1.79,519630995,34897,101.49,15190,15220,14750,19650,10590,15120,14890.42,2.53,0,-10026,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,748,9.55,1.77,12,0.69,1555.00,8413.00,24400,20241202,-39.14,14750,20250306,0.68,20900,-28.95,20250207,14750,0.68,20250306,24400,-39.14,20241202,14750,0.68,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,121247,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14820,-300,5,-1.98,406800310,27277,79.33,15190,15220,14790,19650,10590,15120,14913.67,2.53,0,-8593,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,746,9.53,1.76,12,0.54,1555.00,8413.00,24400,20241202,-39.26,14790,20250306,0.20,20900,-29.09,20250207,14790,0.20,20250306,24400,-39.26,20241202,14790,0.20,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,111244,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,14830,-290,5,-1.92,312519210,20922,60.85,15190,15220,14790,19650,10590,15120,14937.35,2.53,0,-7046,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,747,9.54,1.76,12,0.42,1555.00,8413.00,24400,20241202,-39.22,14790,20250306,0.27,20900,-29.04,20250207,14790,0.27,20250306,24400,-39.22,20241202,14790,0.27,20250306,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14950,-170,5,-1.12,195670910,13051,37.96,15190,15220,14880,19650,10590,15120,14992.79,2.53,0,-5683,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,753,9.61,1.78,12,0.26,1555.00,8413.00,24400,20241202,-38.73,14800,20250304,1.01,20900,-28.47,20250207,14800,1.01,20250304,24400,-38.73,20241202,14800,1.01,20250304,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250306,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15000,-120,5,-0.79,81270370,5394,15.69,15190,15220,14990,19650,10590,15120,15066.81,2.53,0,-3821,15426,15272,15066,14912,14706,15350,14990,25,4530,500,10580,10,1,5037023,756,9.65,1.78,12,0.11,1555.00,8413.00,24400,20241202,-38.52,14800,20250304,1.35,20900,-28.23,20250207,14800,1.35,20250304,24400,-38.52,20241202,14800,1.35,20250304,2.49,N,466410,500,25 억,,127239,N,N,1,N,00,N
20250305,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15120,110,2,0.73,516832970,34385,60.49,15010,15220,14860,19510,10510,15010,15030.74,2.36,0,8375,15470,15240,15020,14790,14570,15130,14680,25,4500,500,10500,10,1,5037023,762,9.72,1.80,12,0.68,1555.00,8413.00,24400,20241202,-38.03,14800,20250304,2.16,20900,-27.66,20250207,14800,2.16,20250304,24400,-38.03,20241202,14800,2.16,20250304,2.44,N,466410,500,25 억,,119113,N,N,1,N,00,N
20250305,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15130,120,2,0.80,504837260,33592,59.09,15010,15220,14860,19510,10510,15010,15028.50,2.36,0,8450,15470,15240,15020,14790,14570,15130,14680,25,4500,500,10500,10,1,5037023,762,9.73,1.80,12,0.67,1555.00,8413.00,24400,20241202,-37.99,14800,20250304,2.23,20900,-27.61,20250207,14800,2.23,20250304,24400,-37.99,20241202,14800,2.23,20250304,2.44,N,466410,500,25 억,,119113,N,N,3,N,00,N
20250305,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,40,2,0.27,464848640,30941,54.43,15010,15220,14860,19510,10510,15010,15023.71,2.36,0,7406,15470,15240,15020,14790,14570,15130,14680,25,4500,500,10500,10,1,5037023,758,9.68,1.79,12,0.61,1555.00,8413.00,24400,20241202,-38.32,14800,20250304,1.69,20900,-27.99,20250207,14800,1.69,20250304,24400,-38.32,20241202,14800,1.69,20250304,2.44,N,466410,500,25 억,,119113,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 20250306 161248 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 14560 -560 5 -3.70 812900095 54902 159.67 15190 15220 14540 19650 10590 15120 14806.40 2.53 0 -9314 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 733 9.36 1.73 12 1.09 1555.00 8413.00 24400 20241202 -40.33 14540 20250306 0.14 20900 -30.33 20250207 14540 0.14 20250306 24400 -40.33 20241202 14540 0.14 20250306 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
3 20250306 151249 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 14590 -530 5 -3.51 736139615 49633 144.34 15190 15220 14590 19650 10590 15120 14831.66 2.53 0 -10679 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 735 9.38 1.73 12 0.99 1555.00 8413.00 24400 20241202 -40.20 14590 20250306 0.00 20900 -30.19 20250207 14590 0.00 20250306 24400 -40.20 20241202 14590 0.00 20250306 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
4 20250306 141248 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 14790 -330 5 -2.18 540903175 36331 105.66 15190 15220 14750 19650 10590 15120 14888.20 2.53 0 -10221 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 745 9.51 1.76 12 0.72 1555.00 8413.00 24400 20241202 -39.39 14750 20250306 0.27 20900 -29.23 20250207 14750 0.27 20250306 24400 -39.39 20241202 14750 0.27 20250306 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
5 20250306 131248 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 14850 -270 5 -1.79 519630995 34897 101.49 15190 15220 14750 19650 10590 15120 14890.42 2.53 0 -10026 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 748 9.55 1.77 12 0.69 1555.00 8413.00 24400 20241202 -39.14 14750 20250306 0.68 20900 -28.95 20250207 14750 0.68 20250306 24400 -39.14 20241202 14750 0.68 20250306 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
6 20250306 121247 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 14820 -300 5 -1.98 406800310 27277 79.33 15190 15220 14790 19650 10590 15120 14913.67 2.53 0 -8593 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 746 9.53 1.76 12 0.54 1555.00 8413.00 24400 20241202 -39.26 14790 20250306 0.20 20900 -29.09 20250207 14790 0.20 20250306 24400 -39.26 20241202 14790 0.20 20250306 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
7 20250306 111244 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 14830 -290 5 -1.92 312519210 20922 60.85 15190 15220 14790 19650 10590 15120 14937.35 2.53 0 -7046 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 747 9.54 1.76 12 0.42 1555.00 8413.00 24400 20241202 -39.22 14790 20250306 0.27 20900 -29.04 20250207 14790 0.27 20250306 24400 -39.22 20241202 14790 0.27 20250306 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
8 20250306 101246 57 100.00 KOSDAQ IT 서비스 N N N N N 14950 -170 5 -1.12 195670910 13051 37.96 15190 15220 14880 19650 10590 15120 14992.79 2.53 0 -5683 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 753 9.61 1.78 12 0.26 1555.00 8413.00 24400 20241202 -38.73 14800 20250304 1.01 20900 -28.47 20250207 14800 1.01 20250304 24400 -38.73 20241202 14800 1.01 20250304 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
9 20250306 091252 57 100.00 KOSDAQ IT 서비스 N N N N N 15000 -120 5 -0.79 81270370 5394 15.69 15190 15220 14990 19650 10590 15120 15066.81 2.53 0 -3821 15426 15272 15066 14912 14706 15350 14990 25 4530 500 10580 10 1 5037023 756 9.65 1.78 12 0.11 1555.00 8413.00 24400 20241202 -38.52 14800 20250304 1.35 20900 -28.23 20250207 14800 1.35 20250304 24400 -38.52 20241202 14800 1.35 20250304 2.49 N 466410 500 25 억 127239 N N 1 N 00 N
10 20250305 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 15120 110 2 0.73 516832970 34385 60.49 15010 15220 14860 19510 10510 15010 15030.74 2.36 0 8375 15470 15240 15020 14790 14570 15130 14680 25 4500 500 10500 10 1 5037023 762 9.72 1.80 12 0.68 1555.00 8413.00 24400 20241202 -38.03 14800 20250304 2.16 20900 -27.66 20250207 14800 2.16 20250304 24400 -38.03 20241202 14800 2.16 20250304 2.44 N 466410 500 25 억 119113 N N 1 N 00 N
11 20250305 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 15130 120 2 0.80 504837260 33592 59.09 15010 15220 14860 19510 10510 15010 15028.50 2.36 0 8450 15470 15240 15020 14790 14570 15130 14680 25 4500 500 10500 10 1 5037023 762 9.73 1.80 12 0.67 1555.00 8413.00 24400 20241202 -37.99 14800 20250304 2.23 20900 -27.61 20250207 14800 2.23 20250304 24400 -37.99 20241202 14800 2.23 20250304 2.44 N 466410 500 25 억 119113 N N 3 N 00 N
12 20250305 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 15050 40 2 0.27 464848640 30941 54.43 15010 15220 14860 19510 10510 15010 15023.71 2.36 0 7406 15470 15240 15020 14790 14570 15130 14680 25 4500 500 10500 10 1 5037023 758 9.68 1.79 12 0.61 1555.00 8413.00 24400 20241202 -38.32 14800 20250304 1.69 20900 -27.99 20250207 14800 1.69 20250304 24400 -38.32 20241202 14800 1.69 20250304 2.44 N 466410 500 25 억 119113 N N 3 N 00 N