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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20600,-1000,5,-4.63,85034554025,4034587,29.27,21950,22000,20500,28050,15150,21600,21078.08,2.69,0,-61017,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5078,-10.00,16.59,12,16.37,-2061.00,1242.00,24250,20250312,-15.05,5660,20241209,263.96,24250,-15.05,20250312,9780,110.63,20250102,24250,-15.05,20250312,5660,263.96,20241209,1.30,N,466100,500,123 억,,662282,N,N,3,N,00,N
20250313,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-950,5,-4.40,81472981500,3862141,28.02,21950,22000,20500,28050,15150,21600,21095.29,2.69,0,-57773,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5091,-10.02,16.63,12,15.67,-2061.00,1242.00,24250,20250312,-14.85,5660,20241209,264.84,24250,-14.85,20250312,9780,111.15,20250102,24250,-14.85,20250312,5660,264.84,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250313,141323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-950,5,-4.40,75266876050,3563191,25.85,21950,22000,20500,28050,15150,21600,21123.44,2.69,0,-18621,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5091,-10.02,16.63,12,14.45,-2061.00,1242.00,24250,20250312,-14.85,5660,20241209,264.84,24250,-14.85,20250312,9780,111.15,20250102,24250,-14.85,20250312,5660,264.84,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250313,131322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,-850,5,-3.94,70598739100,3338163,24.22,21950,22000,20500,28050,15150,21600,21148.97,2.69,0,-9370,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5115,-10.07,16.71,12,13.54,-2061.00,1242.00,24250,20250312,-14.43,5660,20241209,266.61,24250,-14.43,20250312,9780,112.17,20250102,24250,-14.43,20250312,5660,266.61,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250313,121322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,-850,5,-3.94,65904750750,3112764,22.58,21950,22000,20500,28050,15150,21600,21172.42,2.69,0,-13373,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5115,-10.07,16.71,12,12.63,-2061.00,1242.00,24250,20250312,-14.43,5660,20241209,266.61,24250,-14.43,20250312,9780,112.17,20250102,24250,-14.43,20250312,5660,266.61,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250313,111324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20950,-650,5,-3.01,53998916750,2538447,18.41,21950,22000,20850,28050,15150,21600,21272.42,2.69,0,2737,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5164,-10.16,16.87,12,10.30,-2061.00,1242.00,24250,20250312,-13.61,5660,20241209,270.14,24250,-13.61,20250312,9780,114.21,20250102,24250,-13.61,20250312,5660,270.14,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250313,101321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21050,-550,5,-2.55,44632321650,2095574,15.20,21950,22000,20850,28050,15150,21600,21298.37,2.69,0,28909,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5189,-10.21,16.95,12,8.50,-2061.00,1242.00,24250,20250312,-13.20,5660,20241209,271.91,24250,-13.20,20250312,9780,115.24,20250102,24250,-13.20,20250312,5660,271.91,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250313,091325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21325,-275,5,-1.27,15940538475,736053,5.34,21950,22000,21300,28050,15150,21600,21656.78,2.69,0,-9839,25300,23450,22400,20550,19500,22925,20025,123,6450,500,15120,50,1,24651339,5257,-10.35,17.17,12,2.99,-2061.00,1242.00,24250,20250312,-12.06,5660,20241209,276.77,24250,-12.06,20250312,9780,118.05,20250102,24250,-12.06,20250312,5660,276.77,20241209,1.30,N,466100,500,123 억,,662282,N,N,0,N,00,N
20250312,161315,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,21600,-400,5,-1.82,310831088175,13638808,54.09,22800,24250,21350,28600,15400,22000,22791.88,2.30,0,85924,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5325,-10.48,17.39,12,55.33,-2061.00,1242.00,24250,20250312,-10.93,5660,20241209,281.63,24250,-10.93,20250312,9780,120.86,20250102,24250,-10.93,20250312,5660,281.63,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,151319,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,21700,-300,5,-1.36,304058078300,13325234,52.85,22800,24250,21350,28600,15400,22000,22818.23,2.30,0,68456,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5349,-10.53,17.47,12,54.05,-2061.00,1242.00,24250,20250312,-10.52,5660,20241209,283.39,24250,-10.52,20250312,9780,121.88,20250102,24250,-10.52,20250312,5660,283.39,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,N,00,N
20250312,141313,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,21600,-400,5,-1.82,280306174000,12228037,48.50,22800,24250,21450,28600,15400,22000,22923.25,2.30,0,42722,24760,23380,20820,19440,16880,24070,20130,123,6600,500,15400,50,1,24651339,5325,-10.48,17.39,12,49.60,-2061.00,1242.00,24250,20250312,-10.93,5660,20241209,281.63,24250,-10.93,20250312,9780,120.86,20250102,24250,-10.93,20250312,5660,281.63,20241209,1.26,N,466100,500,123 억,,567244,N,N,5,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 20250313 161321 57 100.00 KOSDAQ IT 서비스 N N N N N 20600 -1000 5 -4.63 85034554025 4034587 29.27 21950 22000 20500 28050 15150 21600 21078.08 2.69 0 -61017 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5078 -10.00 16.59 12 16.37 -2061.00 1242.00 24250 20250312 -15.05 5660 20241209 263.96 24250 -15.05 20250312 9780 110.63 20250102 24250 -15.05 20250312 5660 263.96 20241209 1.30 N 466100 500 123 억 662282 N N 3 N 00 N
3 20250313 151322 57 100.00 KOSDAQ IT 서비스 N N N N N 20650 -950 5 -4.40 81472981500 3862141 28.02 21950 22000 20500 28050 15150 21600 21095.29 2.69 0 -57773 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5091 -10.02 16.63 12 15.67 -2061.00 1242.00 24250 20250312 -14.85 5660 20241209 264.84 24250 -14.85 20250312 9780 111.15 20250102 24250 -14.85 20250312 5660 264.84 20241209 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
4 20250313 141323 57 100.00 KOSDAQ IT 서비스 N N N N N 20650 -950 5 -4.40 75266876050 3563191 25.85 21950 22000 20500 28050 15150 21600 21123.44 2.69 0 -18621 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5091 -10.02 16.63 12 14.45 -2061.00 1242.00 24250 20250312 -14.85 5660 20241209 264.84 24250 -14.85 20250312 9780 111.15 20250102 24250 -14.85 20250312 5660 264.84 20241209 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
5 20250313 131322 57 100.00 KOSDAQ IT 서비스 N N N N N 20750 -850 5 -3.94 70598739100 3338163 24.22 21950 22000 20500 28050 15150 21600 21148.97 2.69 0 -9370 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5115 -10.07 16.71 12 13.54 -2061.00 1242.00 24250 20250312 -14.43 5660 20241209 266.61 24250 -14.43 20250312 9780 112.17 20250102 24250 -14.43 20250312 5660 266.61 20241209 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
6 20250313 121322 57 100.00 KOSDAQ IT 서비스 N N N N N 20750 -850 5 -3.94 65904750750 3112764 22.58 21950 22000 20500 28050 15150 21600 21172.42 2.69 0 -13373 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5115 -10.07 16.71 12 12.63 -2061.00 1242.00 24250 20250312 -14.43 5660 20241209 266.61 24250 -14.43 20250312 9780 112.17 20250102 24250 -14.43 20250312 5660 266.61 20241209 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
7 20250313 111324 57 100.00 KOSDAQ IT 서비스 N N N N N 20950 -650 5 -3.01 53998916750 2538447 18.41 21950 22000 20850 28050 15150 21600 21272.42 2.69 0 2737 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5164 -10.16 16.87 12 10.30 -2061.00 1242.00 24250 20250312 -13.61 5660 20241209 270.14 24250 -13.61 20250312 9780 114.21 20250102 24250 -13.61 20250312 5660 270.14 20241209 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
8 20250313 101321 57 100.00 KOSDAQ IT 서비스 N N N N N 21050 -550 5 -2.55 44632321650 2095574 15.20 21950 22000 20850 28050 15150 21600 21298.37 2.69 0 28909 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5189 -10.21 16.95 12 8.50 -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 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
9 20250313 091325 57 100.00 KOSDAQ IT 서비스 N N N N N 21325 -275 5 -1.27 15940538475 736053 5.34 21950 22000 21300 28050 15150 21600 21656.78 2.69 0 -9839 25300 23450 22400 20550 19500 22925 20025 123 6450 500 15120 50 1 24651339 5257 -10.35 17.17 12 2.99 -2061.00 1242.00 24250 20250312 -12.06 5660 20241209 276.77 24250 -12.06 20250312 9780 118.05 20250102 24250 -12.06 20250312 5660 276.77 20241209 1.30 N 466100 500 123 억 662282 N N 0 N 00 N
10 20250312 161315 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 21600 -400 5 -1.82 310831088175 13638808 54.09 22800 24250 21350 28600 15400 22000 22791.88 2.30 0 85924 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5325 -10.48 17.39 12 55.33 -2061.00 1242.00 24250 20250312 -10.93 5660 20241209 281.63 24250 -10.93 20250312 9780 120.86 20250102 24250 -10.93 20250312 5660 281.63 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
11 20250312 151319 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 21700 -300 5 -1.36 304058078300 13325234 52.85 22800 24250 21350 28600 15400 22000 22818.23 2.30 0 68456 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5349 -10.53 17.47 12 54.05 -2061.00 1242.00 24250 20250312 -10.52 5660 20241209 283.39 24250 -10.52 20250312 9780 121.88 20250102 24250 -10.52 20250312 5660 283.39 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N
12 20250312 141313 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 21600 -400 5 -1.82 280306174000 12228037 48.50 22800 24250 21450 28600 15400 22000 22923.25 2.30 0 42722 24760 23380 20820 19440 16880 24070 20130 123 6600 500 15400 50 1 24651339 5325 -10.48 17.39 12 49.60 -2061.00 1242.00 24250 20250312 -10.93 5660 20241209 281.63 24250 -10.93 20250312 9780 120.86 20250102 24250 -10.93 20250312 5660 281.63 20241209 1.26 N 466100 500 123 억 567244 N N 5 N 00 N