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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220180/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
20250311,160936,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2190,60,2,2.82,100697062,48001,167.76,2110,2190,2030,2765,1495,2130,2093.96,0.66,0,4202,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,425,20.47,0.63,12,0.25,107.00,3469.00,4595,20240417,-52.34,2030,20250311,7.88,3000,-27.00,20250214,2030,7.88,20250311,4595,-52.34,20240417,2030,7.88,20250311,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,150939,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,87582027,41982,146.72,2110,2175,2030,2765,1495,2130,2086.18,0.66,0,4854,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,411,19.81,0.61,12,0.22,107.00,3469.00,4595,20240417,-53.86,2030,20250311,4.43,3000,-29.33,20250214,2030,4.43,20250311,4595,-53.86,20240417,2030,4.43,20250311,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,140941,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2100,-30,5,-1.41,84178917,40372,141.10,2110,2175,2030,2765,1495,2130,2085.08,0.66,0,4073,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,408,19.63,0.61,12,0.21,107.00,3469.00,4595,20240417,-54.30,2030,20250311,3.45,3000,-30.00,20250214,2030,3.45,20250311,4595,-54.30,20240417,2030,3.45,20250311,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,130939,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2080,-50,5,-2.35,73150247,35073,122.58,2110,2175,2030,2765,1495,2130,2085.66,0.66,0,3847,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,404,19.44,0.60,12,0.18,107.00,3469.00,4595,20240417,-54.73,2030,20250311,2.46,3000,-30.67,20250214,2030,2.46,20250311,4595,-54.73,20240417,2030,2.46,20250311,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,120937,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2080,-50,5,-2.35,70776110,33929,118.58,2110,2175,2030,2765,1495,2130,2086.01,0.66,0,3743,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,404,19.44,0.60,12,0.17,107.00,3469.00,4595,20240417,-54.73,2030,20250311,2.46,3000,-30.67,20250214,2030,2.46,20250311,4595,-54.73,20240417,2030,2.46,20250311,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,110937,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2060,-70,5,-3.29,61364465,29375,102.66,2110,2175,2030,2765,1495,2130,2089.00,0.66,0,2789,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,400,19.25,0.59,12,0.15,107.00,3469.00,4595,20240417,-55.17,2030,20250311,1.48,3000,-31.33,20250214,2030,1.48,20250311,4595,-55.17,20240417,2030,1.48,20250311,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,40,2,1.88,4154695,1938,6.77,2110,2170,2095,2765,1495,2130,2143.81,0.66,0,-221,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,421,20.28,0.63,12,0.01,107.00,3469.00,4595,20240417,-52.77,2065,20250310,5.08,3000,-27.67,20250214,2065,5.08,20250310,4595,-52.77,20240417,2065,5.08,20250310,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250311,090940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,439975,209,0.73,2110,2160,2095,2765,1495,2130,2105.14,0.66,0,1,2200,2165,2115,2080,2030,2182,2097,97,635,500,1400,5,1,19408000,411,19.81,0.61,12,0.00,107.00,3469.00,4595,20240417,-53.86,2065,20250310,2.66,3000,-29.33,20250214,2065,2.66,20250310,4595,-53.86,20240417,2065,2.66,20250310,0.97,N,220180,500,97 억,,127831,N,N,0,N,00,N
20250310,160931,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2130,0,3,0.00,60131015,28593,48.36,2075,2150,2065,2765,1495,2130,2101.94,0.64,0,3445,2326,2227,2171,2072,2016,2200,2045,97,635,500,1400,5,1,19408000,413,19.91,0.61,12,0.15,107.00,3469.00,4595,20240417,-53.65,2065,20250310,3.15,3000,-29.00,20250214,2065,3.15,20250310,4595,-53.65,20240417,2065,3.15,20250310,0.97,N,220180,500,97 억,,124370,N,N,0,N,00,N
20250310,150937,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2145,15,2,0.70,56509810,26894,45.49,2075,2150,2065,2765,1495,2130,2101.21,0.64,0,3613,2326,2227,2171,2072,2016,2200,2045,97,635,500,1400,5,1,19408000,416,20.05,0.62,12,0.14,107.00,3469.00,4595,20240417,-53.32,2065,20250310,3.87,3000,-28.50,20250214,2065,3.87,20250310,4595,-53.32,20240417,2065,3.87,20250310,0.97,N,220180,500,97 억,,124370,N,N,0,N,00,N
20250310,140936,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2125,-5,5,-0.23,56357740,26823,45.37,2075,2150,2065,2765,1495,2130,2101.10,0.64,0,3619,2326,2227,2171,2072,2016,2200,2045,97,635,500,1400,5,1,19408000,412,19.86,0.61,12,0.14,107.00,3469.00,4595,20240417,-53.75,2065,20250310,2.91,3000,-29.17,20250214,2065,2.91,20250310,4595,-53.75,20240417,2065,2.91,20250310,0.97,N,220180,500,97 억,,124370,N,N,0,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 20250311 160936 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2190 60 2 2.82 100697062 48001 167.76 2110 2190 2030 2765 1495 2130 2093.96 0.66 0 4202 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 425 20.47 0.63 12 0.25 107.00 3469.00 4595 20240417 -52.34 2030 20250311 7.88 3000 -27.00 20250214 2030 7.88 20250311 4595 -52.34 20240417 2030 7.88 20250311 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
3 20250311 150939 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2120 -10 5 -0.47 87582027 41982 146.72 2110 2175 2030 2765 1495 2130 2086.18 0.66 0 4854 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 411 19.81 0.61 12 0.22 107.00 3469.00 4595 20240417 -53.86 2030 20250311 4.43 3000 -29.33 20250214 2030 4.43 20250311 4595 -53.86 20240417 2030 4.43 20250311 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
4 20250311 140941 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2100 -30 5 -1.41 84178917 40372 141.10 2110 2175 2030 2765 1495 2130 2085.08 0.66 0 4073 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 408 19.63 0.61 12 0.21 107.00 3469.00 4595 20240417 -54.30 2030 20250311 3.45 3000 -30.00 20250214 2030 3.45 20250311 4595 -54.30 20240417 2030 3.45 20250311 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
5 20250311 130939 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2080 -50 5 -2.35 73150247 35073 122.58 2110 2175 2030 2765 1495 2130 2085.66 0.66 0 3847 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 404 19.44 0.60 12 0.18 107.00 3469.00 4595 20240417 -54.73 2030 20250311 2.46 3000 -30.67 20250214 2030 2.46 20250311 4595 -54.73 20240417 2030 2.46 20250311 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
6 20250311 120937 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2080 -50 5 -2.35 70776110 33929 118.58 2110 2175 2030 2765 1495 2130 2086.01 0.66 0 3743 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 404 19.44 0.60 12 0.17 107.00 3469.00 4595 20240417 -54.73 2030 20250311 2.46 3000 -30.67 20250214 2030 2.46 20250311 4595 -54.73 20240417 2030 2.46 20250311 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
7 20250311 110937 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2060 -70 5 -3.29 61364465 29375 102.66 2110 2175 2030 2765 1495 2130 2089.00 0.66 0 2789 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 400 19.25 0.59 12 0.15 107.00 3469.00 4595 20240417 -55.17 2030 20250311 1.48 3000 -31.33 20250214 2030 1.48 20250311 4595 -55.17 20240417 2030 1.48 20250311 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
8 20250311 100939 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 40 2 1.88 4154695 1938 6.77 2110 2170 2095 2765 1495 2130 2143.81 0.66 0 -221 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 421 20.28 0.63 12 0.01 107.00 3469.00 4595 20240417 -52.77 2065 20250310 5.08 3000 -27.67 20250214 2065 5.08 20250310 4595 -52.77 20240417 2065 5.08 20250310 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
9 20250311 090940 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -10 5 -0.47 439975 209 0.73 2110 2160 2095 2765 1495 2130 2105.14 0.66 0 1 2200 2165 2115 2080 2030 2182 2097 97 635 500 1400 5 1 19408000 411 19.81 0.61 12 0.00 107.00 3469.00 4595 20240417 -53.86 2065 20250310 2.66 3000 -29.33 20250214 2065 2.66 20250310 4595 -53.86 20240417 2065 2.66 20250310 0.97 N 220180 500 97 억 127831 N N 0 N 00 N
10 20250310 160931 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2130 0 3 0.00 60131015 28593 48.36 2075 2150 2065 2765 1495 2130 2101.94 0.64 0 3445 2326 2227 2171 2072 2016 2200 2045 97 635 500 1400 5 1 19408000 413 19.91 0.61 12 0.15 107.00 3469.00 4595 20240417 -53.65 2065 20250310 3.15 3000 -29.00 20250214 2065 3.15 20250310 4595 -53.65 20240417 2065 3.15 20250310 0.97 N 220180 500 97 억 124370 N N 0 N 00 N
11 20250310 150937 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2145 15 2 0.70 56509810 26894 45.49 2075 2150 2065 2765 1495 2130 2101.21 0.64 0 3613 2326 2227 2171 2072 2016 2200 2045 97 635 500 1400 5 1 19408000 416 20.05 0.62 12 0.14 107.00 3469.00 4595 20240417 -53.32 2065 20250310 3.87 3000 -28.50 20250214 2065 3.87 20250310 4595 -53.32 20240417 2065 3.87 20250310 0.97 N 220180 500 97 억 124370 N N 0 N 00 N
12 20250310 140936 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 2125 -5 5 -0.23 56357740 26823 45.37 2075 2150 2065 2765 1495 2130 2101.10 0.64 0 3619 2326 2227 2171 2072 2016 2200 2045 97 635 500 1400 5 1 19408000 412 19.86 0.61 12 0.14 107.00 3469.00 4595 20240417 -53.75 2065 20250310 2.91 3000 -29.17 20250214 2065 2.91 20250310 4595 -53.75 20240417 2065 2.91 20250310 0.97 N 220180 500 97 억 124370 N N 0 N 00 N