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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19530,-10,5,-0.05,48555395455,2510028,87.80,19220,19900,18820,25400,13680,19540,19344.26,1.86,0,-128530,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4814,-9.48,15.72,12,10.18,-2061.00,1242.00,24250,20250312,-19.46,5660,20241209,245.05,24250,-19.46,20250312,9780,99.69,20250102,24250,-19.46,20250312,5660,245.05,20241209,1.50,N,466100,500,123 억,,458436,N,N,243,N,00,N
20250321,151349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19530,-10,5,-0.05,47311323700,2446281,85.57,19220,19900,18820,25400,13680,19540,19340.09,1.86,0,-118836,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4814,-9.48,15.72,12,9.92,-2061.00,1242.00,24250,20250312,-19.46,5660,20241209,245.05,24250,-19.46,20250312,9780,99.69,20250102,24250,-19.46,20250312,5660,245.05,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250321,141350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19300,-240,5,-1.23,43943179000,2272991,79.51,19220,19900,18820,25400,13680,19540,19332.74,1.86,0,-122087,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4758,-9.36,15.54,12,9.22,-2061.00,1242.00,24250,20250312,-20.41,5660,20241209,240.99,24250,-20.41,20250312,9780,97.34,20250102,24250,-20.41,20250312,5660,240.99,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250321,131351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19430,-110,5,-0.56,40734118090,2106830,73.70,19220,19900,18820,25400,13680,19540,19334.30,1.86,0,-113005,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4790,-9.43,15.64,12,8.55,-2061.00,1242.00,24250,20250312,-19.88,5660,20241209,243.29,24250,-19.88,20250312,9780,98.67,20250102,24250,-19.88,20250312,5660,243.29,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250321,121350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19500,-40,5,-0.20,31597572065,1639866,57.36,19220,19900,18820,25400,13680,19540,19268.36,1.86,0,-32162,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4807,-9.46,15.70,12,6.65,-2061.00,1242.00,24250,20250312,-19.59,5660,20241209,244.52,24250,-19.59,20250312,9780,99.39,20250102,24250,-19.59,20250312,5660,244.52,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250321,111351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19140,-400,5,-2.05,27934928325,1450490,50.74,19220,19900,18820,25400,13680,19540,19258.93,1.86,0,2770,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4718,-9.29,15.41,12,5.88,-2061.00,1242.00,24250,20250312,-21.07,5660,20241209,238.16,24250,-21.07,20250312,9780,95.71,20250102,24250,-21.07,20250312,5660,238.16,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250321,101352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18970,-570,5,-2.92,23676477420,1227234,42.93,19220,19900,18820,25400,13680,19540,19292.53,1.86,0,12834,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4676,-9.20,15.27,12,4.98,-2061.00,1242.00,24250,20250312,-21.77,5660,20241209,235.16,24250,-21.77,20250312,9780,93.97,20250102,24250,-21.77,20250312,5660,235.16,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250321,091359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19570,30,2,0.15,8991809025,458972,16.06,19220,19900,19210,25400,13680,19540,19591.21,1.86,0,-58555,21406,20472,19966,19032,18526,20220,18780,123,5860,500,13670,10,1,24651339,4824,-9.50,15.76,12,1.86,-2061.00,1242.00,24250,20250312,-19.30,5660,20241209,245.76,24250,-19.30,20250312,9780,100.10,20250102,24250,-19.30,20250312,5660,245.76,20241209,1.50,N,466100,500,123 억,,458436,N,N,0,N,00,N
20250320,162014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19540,-860,5,-4.22,56350936395,2815100,101.77,20550,20900,19460,26500,14300,20400,20019.02,1.28,0,139883,21933,21166,20583,19816,19233,20875,19525,123,6100,500,14280,10,1,24651339,4817,-9.48,15.73,12,11.42,-2061.00,1242.00,24250,20250312,-19.42,5660,20241209,245.23,24250,-19.42,20250312,9780,99.80,20250102,24250,-19.42,20250312,5660,245.23,20241209,1.66,N,466100,500,123 억,,314364,N,N,322,N,00,N
20250320,151345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19570,-830,5,-4.07,54376430490,2714088,98.12,20550,20900,19460,26500,14300,20400,20034.61,1.28,0,133444,21933,21166,20583,19816,19233,20875,19525,123,6100,500,14280,10,1,24651339,4824,-9.50,15.76,12,11.01,-2061.00,1242.00,24250,20250312,-19.30,5660,20241209,245.76,24250,-19.30,20250312,9780,100.10,20250102,24250,-19.30,20250312,5660,245.76,20241209,1.66,N,466100,500,123 억,,314364,N,N,322,N,00,N
20250320,141351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19650,-750,5,-3.68,47759688795,2375557,85.88,20550,20900,19550,26500,14300,20400,20104.37,1.28,0,72293,21933,21166,20583,19816,19233,20875,19525,123,6100,500,14280,10,1,24651339,4844,-9.53,15.82,12,9.64,-2061.00,1242.00,24250,20250312,-18.97,5660,20241209,247.17,24250,-18.97,20250312,9780,100.92,20250102,24250,-18.97,20250312,5660,247.17,20241209,1.66,N,466100,500,123 억,,314364,N,N,322,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 20250321 161402 57 100.00 KOSDAQ IT 서비스 N N N N N 19530 -10 5 -0.05 48555395455 2510028 87.80 19220 19900 18820 25400 13680 19540 19344.26 1.86 0 -128530 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4814 -9.48 15.72 12 10.18 -2061.00 1242.00 24250 20250312 -19.46 5660 20241209 245.05 24250 -19.46 20250312 9780 99.69 20250102 24250 -19.46 20250312 5660 245.05 20241209 1.50 N 466100 500 123 억 458436 N N 243 N 00 N
3 20250321 151349 57 100.00 KOSDAQ IT 서비스 N N N N N 19530 -10 5 -0.05 47311323700 2446281 85.57 19220 19900 18820 25400 13680 19540 19340.09 1.86 0 -118836 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4814 -9.48 15.72 12 9.92 -2061.00 1242.00 24250 20250312 -19.46 5660 20241209 245.05 24250 -19.46 20250312 9780 99.69 20250102 24250 -19.46 20250312 5660 245.05 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
4 20250321 141350 57 100.00 KOSDAQ IT 서비스 N N N N N 19300 -240 5 -1.23 43943179000 2272991 79.51 19220 19900 18820 25400 13680 19540 19332.74 1.86 0 -122087 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4758 -9.36 15.54 12 9.22 -2061.00 1242.00 24250 20250312 -20.41 5660 20241209 240.99 24250 -20.41 20250312 9780 97.34 20250102 24250 -20.41 20250312 5660 240.99 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
5 20250321 131351 57 100.00 KOSDAQ IT 서비스 N N N N N 19430 -110 5 -0.56 40734118090 2106830 73.70 19220 19900 18820 25400 13680 19540 19334.30 1.86 0 -113005 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4790 -9.43 15.64 12 8.55 -2061.00 1242.00 24250 20250312 -19.88 5660 20241209 243.29 24250 -19.88 20250312 9780 98.67 20250102 24250 -19.88 20250312 5660 243.29 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
6 20250321 121350 57 100.00 KOSDAQ IT 서비스 N N N N N 19500 -40 5 -0.20 31597572065 1639866 57.36 19220 19900 18820 25400 13680 19540 19268.36 1.86 0 -32162 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4807 -9.46 15.70 12 6.65 -2061.00 1242.00 24250 20250312 -19.59 5660 20241209 244.52 24250 -19.59 20250312 9780 99.39 20250102 24250 -19.59 20250312 5660 244.52 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
7 20250321 111351 57 100.00 KOSDAQ IT 서비스 N N N N N 19140 -400 5 -2.05 27934928325 1450490 50.74 19220 19900 18820 25400 13680 19540 19258.93 1.86 0 2770 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4718 -9.29 15.41 12 5.88 -2061.00 1242.00 24250 20250312 -21.07 5660 20241209 238.16 24250 -21.07 20250312 9780 95.71 20250102 24250 -21.07 20250312 5660 238.16 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
8 20250321 101352 57 100.00 KOSDAQ IT 서비스 N N N N N 18970 -570 5 -2.92 23676477420 1227234 42.93 19220 19900 18820 25400 13680 19540 19292.53 1.86 0 12834 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4676 -9.20 15.27 12 4.98 -2061.00 1242.00 24250 20250312 -21.77 5660 20241209 235.16 24250 -21.77 20250312 9780 93.97 20250102 24250 -21.77 20250312 5660 235.16 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
9 20250321 091359 57 100.00 KOSDAQ IT 서비스 N N N N N 19570 30 2 0.15 8991809025 458972 16.06 19220 19900 19210 25400 13680 19540 19591.21 1.86 0 -58555 21406 20472 19966 19032 18526 20220 18780 123 5860 500 13670 10 1 24651339 4824 -9.50 15.76 12 1.86 -2061.00 1242.00 24250 20250312 -19.30 5660 20241209 245.76 24250 -19.30 20250312 9780 100.10 20250102 24250 -19.30 20250312 5660 245.76 20241209 1.50 N 466100 500 123 억 458436 N N 0 N 00 N
10 20250320 162014 57 100.00 KOSDAQ IT 서비스 N N N N N 19540 -860 5 -4.22 56350936395 2815100 101.77 20550 20900 19460 26500 14300 20400 20019.02 1.28 0 139883 21933 21166 20583 19816 19233 20875 19525 123 6100 500 14280 10 1 24651339 4817 -9.48 15.73 12 11.42 -2061.00 1242.00 24250 20250312 -19.42 5660 20241209 245.23 24250 -19.42 20250312 9780 99.80 20250102 24250 -19.42 20250312 5660 245.23 20241209 1.66 N 466100 500 123 억 314364 N N 322 N 00 N
11 20250320 151345 57 100.00 KOSDAQ IT 서비스 N N N N N 19570 -830 5 -4.07 54376430490 2714088 98.12 20550 20900 19460 26500 14300 20400 20034.61 1.28 0 133444 21933 21166 20583 19816 19233 20875 19525 123 6100 500 14280 10 1 24651339 4824 -9.50 15.76 12 11.01 -2061.00 1242.00 24250 20250312 -19.30 5660 20241209 245.76 24250 -19.30 20250312 9780 100.10 20250102 24250 -19.30 20250312 5660 245.76 20241209 1.66 N 466100 500 123 억 314364 N N 322 N 00 N
12 20250320 141351 57 100.00 KOSDAQ IT 서비스 N N N N N 19650 -750 5 -3.68 47759688795 2375557 85.88 20550 20900 19550 26500 14300 20400 20104.37 1.28 0 72293 21933 21166 20583 19816 19233 20875 19525 123 6100 500 14280 10 1 24651339 4844 -9.53 15.82 12 9.64 -2061.00 1242.00 24250 20250312 -18.97 5660 20241209 247.17 24250 -18.97 20250312 9780 100.92 20250102 24250 -18.97 20250312 5660 247.17 20241209 1.66 N 466100 500 123 억 314364 N N 322 N 00 N