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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
300080/price/prices-20250201.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
20250217,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,400,2,1.79,1709070800,76190,67.22,22600,22750,22100,28950,15650,22300,22426.66,1.59,0,2174,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1249,-17.47,26.61,12,1.38,-1299.00,853.00,41000,20240219,-44.63,11100,20241115,104.50,27200,-16.54,20250204,15730,44.31,20250120,41000,-44.63,20240219,11100,104.50,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,250,2,1.12,1470648900,65654,57.93,22600,22750,22100,28950,15650,22300,22400.14,1.59,0,2867,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1241,-17.36,26.44,12,1.19,-1299.00,853.00,41000,20240219,-45.00,11100,20241115,103.15,27200,-17.10,20250204,15730,43.36,20250120,41000,-45.00,20240219,11100,103.15,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,300,2,1.35,1351418750,60351,53.25,22600,22750,22100,28950,15650,22300,22392.80,1.59,0,2802,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1243,-17.40,26.49,12,1.10,-1299.00,853.00,41000,20240219,-44.88,11100,20241115,103.60,27200,-16.91,20250204,15730,43.67,20250120,41000,-44.88,20240219,11100,103.60,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,50,2,0.22,1123274650,50183,44.28,22600,22750,22100,28950,15650,22300,22383.74,1.59,0,2139,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1230,-17.21,26.20,12,0.91,-1299.00,853.00,41000,20240219,-45.49,11100,20241115,101.35,27200,-17.83,20250204,15730,42.09,20250120,41000,-45.49,20240219,11100,101.35,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,0,3,0.00,954615100,42638,37.62,22600,22750,22100,28950,15650,22300,22389.04,1.59,0,114,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1227,-17.17,26.14,12,0.77,-1299.00,853.00,41000,20240219,-45.61,11100,20241115,100.90,27200,-18.01,20250204,15730,41.77,20250120,41000,-45.61,20240219,11100,100.90,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22400,100,2,0.45,789596950,35280,31.13,22600,22750,22100,28950,15650,22300,22381.10,1.59,0,2576,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1232,-17.24,26.26,12,0.64,-1299.00,853.00,41000,20240219,-45.37,11100,20241115,101.80,27200,-17.65,20250204,15730,42.40,20250120,41000,-45.37,20240219,11100,101.80,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22400,100,2,0.45,638291800,28508,25.15,22600,22750,22100,28950,15650,22300,22390.24,1.59,0,2119,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1232,-17.24,26.26,12,0.52,-1299.00,853.00,41000,20240219,-45.37,11100,20241115,101.80,27200,-17.65,20250204,15730,42.40,20250120,41000,-45.37,20240219,11100,101.80,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250217,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22450,150,2,0.67,237447950,10534,9.29,22600,22750,22300,28950,15650,22300,22543.41,1.59,0,-2022,23566,22932,22566,21932,21566,22750,21750,28,6650,500,13820,50,1,5501817,1235,-17.28,26.32,12,0.19,-1299.00,853.00,41000,20240219,-45.24,11100,20241115,102.25,27200,-17.46,20250204,15730,42.72,20250120,41000,-45.24,20240219,11100,102.25,20241115,0.41,N,300080,500,27 억,,87520,N,N,0,N,00,N
20250214,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-650,5,-2.83,2538610150,112149,54.14,22950,23200,22200,29800,16100,22950,22635.35,1.37,0,12048,25450,24200,23250,22000,21050,23725,21525,28,6850,500,14220,50,1,5501817,1227,-17.17,26.14,12,2.04,-1299.00,853.00,41000,20240219,-45.61,11100,20241115,100.90,27200,-18.01,20250204,15730,41.77,20250120,41000,-45.61,20240219,11100,100.90,20241115,0.44,N,300080,500,27 억,,75555,N,N,0,N,00,N
20250214,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-650,5,-2.83,2438828350,107674,51.98,22950,23200,22200,29800,16100,22950,22649.10,1.37,0,11779,25450,24200,23250,22000,21050,23725,21525,28,6850,500,14220,50,1,5501817,1227,-17.17,26.14,12,1.96,-1299.00,853.00,41000,20240219,-45.61,11100,20241115,100.90,27200,-18.01,20250204,15730,41.77,20250120,41000,-45.61,20240219,11100,100.90,20241115,0.44,N,300080,500,27 억,,75555,N,N,0,N,00,N
20250214,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22550,-400,5,-1.74,1870948550,82247,39.71,22950,23200,22450,29800,16100,22950,22747.03,1.37,0,8118,25450,24200,23250,22000,21050,23725,21525,28,6850,500,14220,50,1,5501817,1241,-17.36,26.44,12,1.49,-1299.00,853.00,41000,20240219,-45.00,11100,20241115,103.15,27200,-17.10,20250204,15730,43.36,20250120,41000,-45.00,20240219,11100,103.15,20241115,0.44,N,300080,500,27 억,,75555,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 20250217 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 22700 400 2 1.79 1709070800 76190 67.22 22600 22750 22100 28950 15650 22300 22426.66 1.59 0 2174 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1249 -17.47 26.61 12 1.38 -1299.00 853.00 41000 20240219 -44.63 11100 20241115 104.50 27200 -16.54 20250204 15730 44.31 20250120 41000 -44.63 20240219 11100 104.50 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
3 20250217 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 250 2 1.12 1470648900 65654 57.93 22600 22750 22100 28950 15650 22300 22400.14 1.59 0 2867 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1241 -17.36 26.44 12 1.19 -1299.00 853.00 41000 20240219 -45.00 11100 20241115 103.15 27200 -17.10 20250204 15730 43.36 20250120 41000 -45.00 20240219 11100 103.15 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
4 20250217 141116 57 100.00 KOSDAQ IT 서비스 N N N N N 22600 300 2 1.35 1351418750 60351 53.25 22600 22750 22100 28950 15650 22300 22392.80 1.59 0 2802 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1243 -17.40 26.49 12 1.10 -1299.00 853.00 41000 20240219 -44.88 11100 20241115 103.60 27200 -16.91 20250204 15730 43.67 20250120 41000 -44.88 20240219 11100 103.60 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
5 20250217 131122 57 100.00 KOSDAQ IT 서비스 N N N N N 22350 50 2 0.22 1123274650 50183 44.28 22600 22750 22100 28950 15650 22300 22383.74 1.59 0 2139 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1230 -17.21 26.20 12 0.91 -1299.00 853.00 41000 20240219 -45.49 11100 20241115 101.35 27200 -17.83 20250204 15730 42.09 20250120 41000 -45.49 20240219 11100 101.35 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
6 20250217 121121 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 0 3 0.00 954615100 42638 37.62 22600 22750 22100 28950 15650 22300 22389.04 1.59 0 114 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1227 -17.17 26.14 12 0.77 -1299.00 853.00 41000 20240219 -45.61 11100 20241115 100.90 27200 -18.01 20250204 15730 41.77 20250120 41000 -45.61 20240219 11100 100.90 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
7 20250217 111119 57 100.00 KOSDAQ IT 서비스 N N N N N 22400 100 2 0.45 789596950 35280 31.13 22600 22750 22100 28950 15650 22300 22381.10 1.59 0 2576 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1232 -17.24 26.26 12 0.64 -1299.00 853.00 41000 20240219 -45.37 11100 20241115 101.80 27200 -17.65 20250204 15730 42.40 20250120 41000 -45.37 20240219 11100 101.80 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
8 20250217 101116 57 100.00 KOSDAQ IT 서비스 N N N N N 22400 100 2 0.45 638291800 28508 25.15 22600 22750 22100 28950 15650 22300 22390.24 1.59 0 2119 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1232 -17.24 26.26 12 0.52 -1299.00 853.00 41000 20240219 -45.37 11100 20241115 101.80 27200 -17.65 20250204 15730 42.40 20250120 41000 -45.37 20240219 11100 101.80 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
9 20250217 091118 57 100.00 KOSDAQ IT 서비스 N N N N N 22450 150 2 0.67 237447950 10534 9.29 22600 22750 22300 28950 15650 22300 22543.41 1.59 0 -2022 23566 22932 22566 21932 21566 22750 21750 28 6650 500 13820 50 1 5501817 1235 -17.28 26.32 12 0.19 -1299.00 853.00 41000 20240219 -45.24 11100 20241115 102.25 27200 -17.46 20250204 15730 42.72 20250120 41000 -45.24 20240219 11100 102.25 20241115 0.41 N 300080 500 27 억 87520 N N 0 N 00 N
10 20250214 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 -650 5 -2.83 2538610150 112149 54.14 22950 23200 22200 29800 16100 22950 22635.35 1.37 0 12048 25450 24200 23250 22000 21050 23725 21525 28 6850 500 14220 50 1 5501817 1227 -17.17 26.14 12 2.04 -1299.00 853.00 41000 20240219 -45.61 11100 20241115 100.90 27200 -18.01 20250204 15730 41.77 20250120 41000 -45.61 20240219 11100 100.90 20241115 0.44 N 300080 500 27 억 75555 N N 0 N 00 N
11 20250214 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 -650 5 -2.83 2438828350 107674 51.98 22950 23200 22200 29800 16100 22950 22649.10 1.37 0 11779 25450 24200 23250 22000 21050 23725 21525 28 6850 500 14220 50 1 5501817 1227 -17.17 26.14 12 1.96 -1299.00 853.00 41000 20240219 -45.61 11100 20241115 100.90 27200 -18.01 20250204 15730 41.77 20250120 41000 -45.61 20240219 11100 100.90 20241115 0.44 N 300080 500 27 억 75555 N N 0 N 00 N
12 20250214 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 22550 -400 5 -1.74 1870948550 82247 39.71 22950 23200 22450 29800 16100 22950 22747.03 1.37 0 8118 25450 24200 23250 22000 21050 23725 21525 28 6850 500 14220 50 1 5501817 1241 -17.36 26.44 12 1.49 -1299.00 853.00 41000 20240219 -45.00 11100 20241115 103.15 27200 -17.10 20250204 15730 43.36 20250120 41000 -45.00 20240219 11100 103.15 20241115 0.44 N 300080 500 27 억 75555 N N 0 N 00 N