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
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
20250313,161321,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13390,-410,5,-2.97,482812010,35432,92.35,14000,14000,12750,17940,9660,13800,13627.41,2.71,0,-4706,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,674,8.61,1.59,12,0.70,1555.00,8413.00,24400,20241202,-45.12,12750,20250313,5.02,20900,-35.93,20250207,12750,5.02,20250313,24400,-45.12,20241202,12750,5.02,20250313,2.37,N,466410,500,25 억,,136281,N,N,17,N,00,N
20250313,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13590,-210,5,-1.52,389744460,28455,74.16,14000,14000,13520,17940,9660,13800,13696.87,2.71,0,-3396,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,685,8.74,1.62,12,0.56,1555.00,8413.00,24400,20241202,-44.30,12950,20250311,4.94,20900,-34.98,20250207,12950,4.94,20250311,24400,-44.30,20241202,12950,4.94,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250313,141324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,-270,5,-1.96,361735950,26393,68.79,14000,14000,13520,17940,9660,13800,13705.75,2.71,0,-3307,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,682,8.70,1.61,12,0.52,1555.00,8413.00,24400,20241202,-44.55,12950,20250311,4.48,20900,-35.26,20250207,12950,4.48,20250311,24400,-44.55,20241202,12950,4.48,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250313,131322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13630,-170,5,-1.23,296169130,21564,56.20,14000,14000,13580,17940,9660,13800,13734.42,2.71,0,-3891,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,687,8.77,1.62,12,0.43,1555.00,8413.00,24400,20241202,-44.14,12950,20250311,5.25,20900,-34.78,20250207,12950,5.25,20250311,24400,-44.14,20241202,12950,5.25,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250313,121322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13630,-170,5,-1.23,263822800,19197,50.03,14000,14000,13580,17940,9660,13800,13742.92,2.71,0,-2191,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,687,8.77,1.62,12,0.38,1555.00,8413.00,24400,20241202,-44.14,12950,20250311,5.25,20900,-34.78,20250207,12950,5.25,20250311,24400,-44.14,20241202,12950,5.25,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250313,111324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13730,-70,5,-0.51,195935050,14221,37.06,14000,14000,13700,17940,9660,13800,13777.87,2.71,0,-1459,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,692,8.83,1.63,12,0.28,1555.00,8413.00,24400,20241202,-43.73,12950,20250311,6.02,20900,-34.31,20250207,12950,6.02,20250311,24400,-43.73,20241202,12950,6.02,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250313,101321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13790,-10,5,-0.07,157855220,11451,29.84,14000,14000,13700,17940,9660,13800,13785.28,2.71,0,-1377,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,695,8.87,1.64,12,0.23,1555.00,8413.00,24400,20241202,-43.48,12950,20250311,6.49,20900,-34.02,20250207,12950,6.49,20250311,24400,-43.48,20241202,12950,6.49,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250313,091325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13750,-50,5,-0.36,32807680,2371,6.18,14000,14000,13750,17940,9660,13800,13837.06,2.71,0,-1120,14380,14090,13670,13380,12960,14235,13525,25,4140,500,9660,10,1,5037023,693,8.84,1.63,12,0.05,1555.00,8413.00,24400,20241202,-43.65,12950,20250311,6.18,20900,-34.21,20250207,12950,6.18,20250311,24400,-43.65,20241202,12950,6.18,20250311,2.37,N,466410,500,25 억,,136281,N,N,1,N,00,N
20250312,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13800,350,2,2.60,526731220,38268,58.55,13510,13960,13250,17480,9420,13450,13764.27,2.77,0,-2326,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,695,8.87,1.64,12,0.76,1555.00,8413.00,24400,20241202,-43.44,12950,20250311,6.56,20900,-33.97,20250207,12950,6.56,20250311,24400,-43.44,20241202,12950,6.56,20250311,2.38,N,466410,500,25 억,,139327,N,N,1,N,00,N
20250312,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13800,350,2,2.60,514428860,37376,57.19,13510,13960,13250,17480,9420,13450,13763.61,2.77,0,-2589,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,695,8.87,1.64,12,0.74,1555.00,8413.00,24400,20241202,-43.44,12950,20250311,6.56,20900,-33.97,20250207,12950,6.56,20250311,24400,-43.44,20241202,12950,6.56,20250311,2.38,N,466410,500,25 억,,139327,N,N,2,N,00,N
20250312,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13850,400,2,2.97,411260580,29894,45.74,13510,13960,13250,17480,9420,13450,13757.30,2.77,0,-2668,14130,13790,13370,13030,12610,13960,13200,25,4030,500,9410,10,1,5037023,698,8.91,1.65,12,0.59,1555.00,8413.00,24400,20241202,-43.24,12950,20250311,6.95,20900,-33.73,20250207,12950,6.95,20250311,24400,-43.24,20241202,12950,6.95,20250311,2.38,N,466410,500,25 억,,139327,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 20250313 161321 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 13390 -410 5 -2.97 482812010 35432 92.35 14000 14000 12750 17940 9660 13800 13627.41 2.71 0 -4706 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 674 8.61 1.59 12 0.70 1555.00 8413.00 24400 20241202 -45.12 12750 20250313 5.02 20900 -35.93 20250207 12750 5.02 20250313 24400 -45.12 20241202 12750 5.02 20250313 2.37 N 466410 500 25 억 136281 N N 17 N 00 N
3 20250313 151322 57 100.00 KOSDAQ IT 서비스 N N N N N 13590 -210 5 -1.52 389744460 28455 74.16 14000 14000 13520 17940 9660 13800 13696.87 2.71 0 -3396 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 685 8.74 1.62 12 0.56 1555.00 8413.00 24400 20241202 -44.30 12950 20250311 4.94 20900 -34.98 20250207 12950 4.94 20250311 24400 -44.30 20241202 12950 4.94 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
4 20250313 141324 57 100.00 KOSDAQ IT 서비스 N N N N N 13530 -270 5 -1.96 361735950 26393 68.79 14000 14000 13520 17940 9660 13800 13705.75 2.71 0 -3307 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 682 8.70 1.61 12 0.52 1555.00 8413.00 24400 20241202 -44.55 12950 20250311 4.48 20900 -35.26 20250207 12950 4.48 20250311 24400 -44.55 20241202 12950 4.48 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
5 20250313 131322 57 100.00 KOSDAQ IT 서비스 N N N N N 13630 -170 5 -1.23 296169130 21564 56.20 14000 14000 13580 17940 9660 13800 13734.42 2.71 0 -3891 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 687 8.77 1.62 12 0.43 1555.00 8413.00 24400 20241202 -44.14 12950 20250311 5.25 20900 -34.78 20250207 12950 5.25 20250311 24400 -44.14 20241202 12950 5.25 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
6 20250313 121322 57 100.00 KOSDAQ IT 서비스 N N N N N 13630 -170 5 -1.23 263822800 19197 50.03 14000 14000 13580 17940 9660 13800 13742.92 2.71 0 -2191 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 687 8.77 1.62 12 0.38 1555.00 8413.00 24400 20241202 -44.14 12950 20250311 5.25 20900 -34.78 20250207 12950 5.25 20250311 24400 -44.14 20241202 12950 5.25 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
7 20250313 111324 57 100.00 KOSDAQ IT 서비스 N N N N N 13730 -70 5 -0.51 195935050 14221 37.06 14000 14000 13700 17940 9660 13800 13777.87 2.71 0 -1459 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 692 8.83 1.63 12 0.28 1555.00 8413.00 24400 20241202 -43.73 12950 20250311 6.02 20900 -34.31 20250207 12950 6.02 20250311 24400 -43.73 20241202 12950 6.02 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
8 20250313 101321 57 100.00 KOSDAQ IT 서비스 N N N N N 13790 -10 5 -0.07 157855220 11451 29.84 14000 14000 13700 17940 9660 13800 13785.28 2.71 0 -1377 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 695 8.87 1.64 12 0.23 1555.00 8413.00 24400 20241202 -43.48 12950 20250311 6.49 20900 -34.02 20250207 12950 6.49 20250311 24400 -43.48 20241202 12950 6.49 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
9 20250313 091325 57 100.00 KOSDAQ IT 서비스 N N N N N 13750 -50 5 -0.36 32807680 2371 6.18 14000 14000 13750 17940 9660 13800 13837.06 2.71 0 -1120 14380 14090 13670 13380 12960 14235 13525 25 4140 500 9660 10 1 5037023 693 8.84 1.63 12 0.05 1555.00 8413.00 24400 20241202 -43.65 12950 20250311 6.18 20900 -34.21 20250207 12950 6.18 20250311 24400 -43.65 20241202 12950 6.18 20250311 2.37 N 466410 500 25 억 136281 N N 1 N 00 N
10 20250312 161315 57 100.00 KOSDAQ IT 서비스 N N N N N 13800 350 2 2.60 526731220 38268 58.55 13510 13960 13250 17480 9420 13450 13764.27 2.77 0 -2326 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 695 8.87 1.64 12 0.76 1555.00 8413.00 24400 20241202 -43.44 12950 20250311 6.56 20900 -33.97 20250207 12950 6.56 20250311 24400 -43.44 20241202 12950 6.56 20250311 2.38 N 466410 500 25 억 139327 N N 1 N 00 N
11 20250312 151319 57 100.00 KOSDAQ IT 서비스 N N N N N 13800 350 2 2.60 514428860 37376 57.19 13510 13960 13250 17480 9420 13450 13763.61 2.77 0 -2589 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 695 8.87 1.64 12 0.74 1555.00 8413.00 24400 20241202 -43.44 12950 20250311 6.56 20900 -33.97 20250207 12950 6.56 20250311 24400 -43.44 20241202 12950 6.56 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N
12 20250312 141313 57 100.00 KOSDAQ IT 서비스 N N N N N 13850 400 2 2.97 411260580 29894 45.74 13510 13960 13250 17480 9420 13450 13757.30 2.77 0 -2668 14130 13790 13370 13030 12610 13960 13200 25 4030 500 9410 10 1 5037023 698 8.91 1.65 12 0.59 1555.00 8413.00 24400 20241202 -43.24 12950 20250311 6.95 20900 -33.73 20250207 12950 6.95 20250311 24400 -43.24 20241202 12950 6.95 20250311 2.38 N 466410 500 25 억 139327 N N 2 N 00 N