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
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
20250321,161402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13020,-110,5,-0.84,422607800,32214,101.62,13000,13330,12980,17060,9200,13130,13118.79,2.65,0,2201,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,656,8.37,1.55,12,0.64,1555.00,8413.00,24400,20241202,-46.64,12750,20250313,2.12,20900,-37.70,20250207,12750,2.12,20250313,24400,-46.64,20241202,12750,2.12,20250313,2.37,N,466410,500,25 억,,133350,N,N,1,N,00,N
20250321,151349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13040,-90,5,-0.69,418703420,31914,100.67,13000,13330,12980,17060,9200,13130,13119.74,2.65,0,2308,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,657,8.39,1.55,12,0.63,1555.00,8413.00,24400,20241202,-46.56,12750,20250313,2.27,20900,-37.61,20250207,12750,2.27,20250313,24400,-46.56,20241202,12750,2.27,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250321,141350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13030,-100,5,-0.76,356561370,27142,85.62,13000,13330,13000,17060,9200,13130,13136.89,2.65,0,3564,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,656,8.38,1.55,12,0.54,1555.00,8413.00,24400,20241202,-46.60,12750,20250313,2.20,20900,-37.66,20250207,12750,2.20,20250313,24400,-46.60,20241202,12750,2.20,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250321,131351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13190,60,2,0.46,210419680,16006,50.49,13000,13330,13000,17060,9200,13130,13146.30,2.65,0,4256,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,664,8.48,1.57,12,0.32,1555.00,8413.00,24400,20241202,-45.94,12750,20250313,3.45,20900,-36.89,20250207,12750,3.45,20250313,24400,-45.94,20241202,12750,3.45,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250321,121350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,80,2,0.61,192269520,14633,46.16,13000,13330,13000,17060,9200,13130,13139.45,2.65,0,4002,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,665,8.50,1.57,12,0.29,1555.00,8413.00,24400,20241202,-45.86,12750,20250313,3.61,20900,-36.79,20250207,12750,3.61,20250313,24400,-45.86,20241202,12750,3.61,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250321,111351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13190,60,2,0.46,140257830,10672,33.66,13000,13330,13000,17060,9200,13130,13142.60,2.65,0,3185,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,664,8.48,1.57,12,0.21,1555.00,8413.00,24400,20241202,-45.94,12750,20250313,3.45,20900,-36.89,20250207,12750,3.45,20250313,24400,-45.94,20241202,12750,3.45,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250321,101352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13150,20,2,0.15,87201710,6637,20.94,13000,13330,13000,17060,9200,13130,13138.72,2.65,0,1139,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,662,8.46,1.56,12,0.13,1555.00,8413.00,24400,20241202,-46.11,12750,20250313,3.14,20900,-37.08,20250207,12750,3.14,20250313,24400,-46.11,20241202,12750,3.14,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250321,091359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,70,2,0.53,16668610,1278,4.03,13000,13200,13000,17060,9200,13130,13042.73,2.65,0,239,13836,13482,13306,12952,12776,13395,12865,25,3930,500,9190,10,1,5037023,665,8.49,1.57,12,0.03,1555.00,8413.00,24400,20241202,-45.90,12750,20250313,3.53,20900,-36.84,20250207,12750,3.53,20250313,24400,-45.90,20241202,12750,3.53,20250313,2.37,N,466410,500,25 억,,133350,N,N,163,N,00,N
20250320,162014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-300,5,-2.23,416378910,31420,195.89,13520,13660,13130,17450,9410,13430,13252.03,2.74,0,-5357,13863,13646,13403,13186,12943,13525,13065,25,4020,500,9400,10,1,5037023,661,8.44,1.56,12,0.62,1555.00,8413.00,24400,20241202,-46.19,12750,20250313,2.98,20900,-37.18,20250207,12750,2.98,20250313,24400,-46.19,20241202,12750,2.98,20250313,2.30,N,466410,500,25 억,,137902,N,N,163,N,00,N
20250320,151345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13150,-280,5,-2.08,405625140,30602,190.79,13520,13660,13130,17450,9410,13430,13254.86,2.74,0,-4981,13863,13646,13403,13186,12943,13525,13065,25,4020,500,9400,10,1,5037023,662,8.46,1.56,12,0.61,1555.00,8413.00,24400,20241202,-46.11,12750,20250313,3.14,20900,-37.08,20250207,12750,3.14,20250313,24400,-46.11,20241202,12750,3.14,20250313,2.30,N,466410,500,25 억,,137902,N,N,1,N,00,N
20250320,141351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13160,-270,5,-2.01,358786430,27040,168.58,13520,13660,13130,17450,9410,13430,13268.73,2.74,0,-3721,13863,13646,13403,13186,12943,13525,13065,25,4020,500,9400,10,1,5037023,663,8.46,1.56,12,0.54,1555.00,8413.00,24400,20241202,-46.07,12750,20250313,3.22,20900,-37.03,20250207,12750,3.22,20250313,24400,-46.07,20241202,12750,3.22,20250313,2.30,N,466410,500,25 억,,137902,N,N,1,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 13020 -110 5 -0.84 422607800 32214 101.62 13000 13330 12980 17060 9200 13130 13118.79 2.65 0 2201 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 656 8.37 1.55 12 0.64 1555.00 8413.00 24400 20241202 -46.64 12750 20250313 2.12 20900 -37.70 20250207 12750 2.12 20250313 24400 -46.64 20241202 12750 2.12 20250313 2.37 N 466410 500 25 억 133350 N N 1 N 00 N
3 20250321 151349 57 100.00 KOSDAQ IT 서비스 N N N N N 13040 -90 5 -0.69 418703420 31914 100.67 13000 13330 12980 17060 9200 13130 13119.74 2.65 0 2308 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 657 8.39 1.55 12 0.63 1555.00 8413.00 24400 20241202 -46.56 12750 20250313 2.27 20900 -37.61 20250207 12750 2.27 20250313 24400 -46.56 20241202 12750 2.27 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
4 20250321 141350 57 100.00 KOSDAQ IT 서비스 N N N N N 13030 -100 5 -0.76 356561370 27142 85.62 13000 13330 13000 17060 9200 13130 13136.89 2.65 0 3564 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 656 8.38 1.55 12 0.54 1555.00 8413.00 24400 20241202 -46.60 12750 20250313 2.20 20900 -37.66 20250207 12750 2.20 20250313 24400 -46.60 20241202 12750 2.20 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
5 20250321 131351 57 100.00 KOSDAQ IT 서비스 N N N N N 13190 60 2 0.46 210419680 16006 50.49 13000 13330 13000 17060 9200 13130 13146.30 2.65 0 4256 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 664 8.48 1.57 12 0.32 1555.00 8413.00 24400 20241202 -45.94 12750 20250313 3.45 20900 -36.89 20250207 12750 3.45 20250313 24400 -45.94 20241202 12750 3.45 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
6 20250321 121350 57 100.00 KOSDAQ IT 서비스 N N N N N 13210 80 2 0.61 192269520 14633 46.16 13000 13330 13000 17060 9200 13130 13139.45 2.65 0 4002 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 665 8.50 1.57 12 0.29 1555.00 8413.00 24400 20241202 -45.86 12750 20250313 3.61 20900 -36.79 20250207 12750 3.61 20250313 24400 -45.86 20241202 12750 3.61 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
7 20250321 111351 57 100.00 KOSDAQ IT 서비스 N N N N N 13190 60 2 0.46 140257830 10672 33.66 13000 13330 13000 17060 9200 13130 13142.60 2.65 0 3185 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 664 8.48 1.57 12 0.21 1555.00 8413.00 24400 20241202 -45.94 12750 20250313 3.45 20900 -36.89 20250207 12750 3.45 20250313 24400 -45.94 20241202 12750 3.45 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
8 20250321 101352 57 100.00 KOSDAQ IT 서비스 N N N N N 13150 20 2 0.15 87201710 6637 20.94 13000 13330 13000 17060 9200 13130 13138.72 2.65 0 1139 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 662 8.46 1.56 12 0.13 1555.00 8413.00 24400 20241202 -46.11 12750 20250313 3.14 20900 -37.08 20250207 12750 3.14 20250313 24400 -46.11 20241202 12750 3.14 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
9 20250321 091359 57 100.00 KOSDAQ IT 서비스 N N N N N 13200 70 2 0.53 16668610 1278 4.03 13000 13200 13000 17060 9200 13130 13042.73 2.65 0 239 13836 13482 13306 12952 12776 13395 12865 25 3930 500 9190 10 1 5037023 665 8.49 1.57 12 0.03 1555.00 8413.00 24400 20241202 -45.90 12750 20250313 3.53 20900 -36.84 20250207 12750 3.53 20250313 24400 -45.90 20241202 12750 3.53 20250313 2.37 N 466410 500 25 억 133350 N N 163 N 00 N
10 20250320 162014 57 100.00 KOSDAQ IT 서비스 N N N N N 13130 -300 5 -2.23 416378910 31420 195.89 13520 13660 13130 17450 9410 13430 13252.03 2.74 0 -5357 13863 13646 13403 13186 12943 13525 13065 25 4020 500 9400 10 1 5037023 661 8.44 1.56 12 0.62 1555.00 8413.00 24400 20241202 -46.19 12750 20250313 2.98 20900 -37.18 20250207 12750 2.98 20250313 24400 -46.19 20241202 12750 2.98 20250313 2.30 N 466410 500 25 억 137902 N N 163 N 00 N
11 20250320 151345 57 100.00 KOSDAQ IT 서비스 N N N N N 13150 -280 5 -2.08 405625140 30602 190.79 13520 13660 13130 17450 9410 13430 13254.86 2.74 0 -4981 13863 13646 13403 13186 12943 13525 13065 25 4020 500 9400 10 1 5037023 662 8.46 1.56 12 0.61 1555.00 8413.00 24400 20241202 -46.11 12750 20250313 3.14 20900 -37.08 20250207 12750 3.14 20250313 24400 -46.11 20241202 12750 3.14 20250313 2.30 N 466410 500 25 억 137902 N N 1 N 00 N
12 20250320 141351 57 100.00 KOSDAQ IT 서비스 N N N N N 13160 -270 5 -2.01 358786430 27040 168.58 13520 13660 13130 17450 9410 13430 13268.73 2.74 0 -3721 13863 13646 13403 13186 12943 13525 13065 25 4020 500 9400 10 1 5037023 663 8.46 1.56 12 0.54 1555.00 8413.00 24400 20241202 -46.07 12750 20250313 3.22 20900 -37.03 20250207 12750 3.22 20250313 24400 -46.07 20241202 12750 3.22 20250313 2.30 N 466410 500 25 억 137902 N N 1 N 00 N