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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
303530/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
20250220,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-150,5,-2.00,204953700,27441,166.66,7500,7630,7320,9760,5260,7510,7468.90,1.49,0,-93,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,540,52.57,1.28,12,0.37,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,8130,-9.47,20250204,6670,10.34,20250123,17560,-58.09,20240220,5930,24.11,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-140,5,-1.86,191137060,25565,155.27,7500,7630,7320,9760,5260,7510,7476.51,1.49,0,-231,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,541,52.64,1.28,12,0.35,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-50,5,-0.67,152471610,20334,123.50,7500,7630,7430,9760,5260,7510,7498.36,1.49,0,936,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,548,53.29,1.30,12,0.28,140.00,5750.00,17560,20240220,-57.52,5930,20241209,25.80,8130,-8.24,20250204,6670,11.84,20250123,17560,-57.52,20240220,5930,25.80,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-40,5,-0.53,144542960,19268,117.02,7500,7630,7430,9760,5260,7510,7501.71,1.49,0,1533,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,548,53.36,1.30,12,0.26,140.00,5750.00,17560,20240220,-57.46,5930,20241209,25.97,8130,-8.12,20250204,6670,11.99,20250123,17560,-57.46,20240220,5930,25.97,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-30,5,-0.40,134430830,17909,108.77,7500,7630,7430,9760,5260,7510,7506.33,1.49,0,1877,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,549,53.43,1.30,12,0.24,140.00,5750.00,17560,20240220,-57.40,5930,20241209,26.14,8130,-8.00,20250204,6670,12.14,20250123,17560,-57.40,20240220,5930,26.14,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-10,5,-0.13,127602970,16992,103.20,7500,7630,7450,9760,5260,7510,7509.59,1.49,0,1836,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,550,53.57,1.30,12,0.23,140.00,5750.00,17560,20240220,-57.29,5930,20241209,26.48,8130,-7.75,20250204,6670,12.44,20250123,17560,-57.29,20240220,5930,26.48,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-50,5,-0.67,99392160,13210,80.23,7500,7630,7460,9760,5260,7510,7524.01,1.49,0,1408,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,548,53.29,1.30,12,0.18,140.00,5750.00,17560,20240220,-57.52,5930,20241209,25.80,8130,-8.24,20250204,6670,11.84,20250123,17560,-57.52,20240220,5930,25.80,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250220,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,90,2,1.20,56208360,7471,45.38,7500,7630,7460,9760,5260,7510,7523.54,1.49,0,4755,8036,7772,7636,7372,7236,7705,7305,37,2250,500,4800,10,1,7339299,558,54.29,1.32,12,0.10,140.00,5750.00,17560,20240220,-56.72,5930,20241209,28.16,8130,-6.52,20250204,6670,13.94,20250123,17560,-56.72,20240220,5930,28.16,20241209,2.48,N,303530,500,36 억,,109201,N,N,0,N,00,N
20250219,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-110,5,-1.44,122669070,16192,53.37,7620,7900,7500,9900,5340,7620,7575.91,1.53,0,-3266,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,551,53.64,1.31,12,0.22,140.00,5750.00,17560,20240220,-57.23,5930,20241209,26.64,8130,-7.63,20250204,6670,12.59,20250123,17560,-57.23,20240220,5930,26.64,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-80,5,-1.05,118715730,15666,51.64,7620,7900,7500,9900,5340,7620,7577.92,1.53,0,-2986,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,553,53.86,1.31,12,0.21,140.00,5750.00,17560,20240220,-57.06,5930,20241209,27.15,8130,-7.26,20250204,6670,13.04,20250123,17560,-57.06,20240220,5930,27.15,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-60,5,-0.79,88900080,11702,38.57,7620,7900,7530,9900,5340,7620,7597.00,1.53,0,-1282,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,555,54.00,1.31,12,0.16,140.00,5750.00,17560,20240220,-56.95,5930,20241209,27.49,8130,-7.01,20250204,6670,13.34,20250123,17560,-56.95,20240220,5930,27.49,20241209,2.54,N,303530,500,36 억,,112326,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 20250220 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 -150 5 -2.00 204953700 27441 166.66 7500 7630 7320 9760 5260 7510 7468.90 1.49 0 -93 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 540 52.57 1.28 12 0.37 140.00 5750.00 17560 20240220 -58.09 5930 20241209 24.11 8130 -9.47 20250204 6670 10.34 20250123 17560 -58.09 20240220 5930 24.11 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
3 20250220 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 -140 5 -1.86 191137060 25565 155.27 7500 7630 7320 9760 5260 7510 7476.51 1.49 0 -231 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 541 52.64 1.28 12 0.35 140.00 5750.00 17560 20240220 -58.03 5930 20241209 24.28 8130 -9.35 20250204 6670 10.49 20250123 17560 -58.03 20240220 5930 24.28 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
4 20250220 141133 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 -50 5 -0.67 152471610 20334 123.50 7500 7630 7430 9760 5260 7510 7498.36 1.49 0 936 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 548 53.29 1.30 12 0.28 140.00 5750.00 17560 20240220 -57.52 5930 20241209 25.80 8130 -8.24 20250204 6670 11.84 20250123 17560 -57.52 20240220 5930 25.80 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
5 20250220 131130 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 -40 5 -0.53 144542960 19268 117.02 7500 7630 7430 9760 5260 7510 7501.71 1.49 0 1533 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 548 53.36 1.30 12 0.26 140.00 5750.00 17560 20240220 -57.46 5930 20241209 25.97 8130 -8.12 20250204 6670 11.99 20250123 17560 -57.46 20240220 5930 25.97 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
6 20250220 121132 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 -30 5 -0.40 134430830 17909 108.77 7500 7630 7430 9760 5260 7510 7506.33 1.49 0 1877 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 549 53.43 1.30 12 0.24 140.00 5750.00 17560 20240220 -57.40 5930 20241209 26.14 8130 -8.00 20250204 6670 12.14 20250123 17560 -57.40 20240220 5930 26.14 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
7 20250220 111131 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -10 5 -0.13 127602970 16992 103.20 7500 7630 7450 9760 5260 7510 7509.59 1.49 0 1836 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 550 53.57 1.30 12 0.23 140.00 5750.00 17560 20240220 -57.29 5930 20241209 26.48 8130 -7.75 20250204 6670 12.44 20250123 17560 -57.29 20240220 5930 26.48 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
8 20250220 101132 57 100.00 KOSDAQ IT 서비스 N N N N N 7460 -50 5 -0.67 99392160 13210 80.23 7500 7630 7460 9760 5260 7510 7524.01 1.49 0 1408 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 548 53.29 1.30 12 0.18 140.00 5750.00 17560 20240220 -57.52 5930 20241209 25.80 8130 -8.24 20250204 6670 11.84 20250123 17560 -57.52 20240220 5930 25.80 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
9 20250220 091135 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 90 2 1.20 56208360 7471 45.38 7500 7630 7460 9760 5260 7510 7523.54 1.49 0 4755 8036 7772 7636 7372 7236 7705 7305 37 2250 500 4800 10 1 7339299 558 54.29 1.32 12 0.10 140.00 5750.00 17560 20240220 -56.72 5930 20241209 28.16 8130 -6.52 20250204 6670 13.94 20250123 17560 -56.72 20240220 5930 28.16 20241209 2.48 N 303530 500 36 억 109201 N N 0 N 00 N
10 20250219 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 -110 5 -1.44 122669070 16192 53.37 7620 7900 7500 9900 5340 7620 7575.91 1.53 0 -3266 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 551 53.64 1.31 12 0.22 140.00 5750.00 17560 20240220 -57.23 5930 20241209 26.64 8130 -7.63 20250204 6670 12.59 20250123 17560 -57.23 20240220 5930 26.64 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
11 20250219 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -80 5 -1.05 118715730 15666 51.64 7620 7900 7500 9900 5340 7620 7577.92 1.53 0 -2986 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 553 53.86 1.31 12 0.21 140.00 5750.00 17560 20240220 -57.06 5930 20241209 27.15 8130 -7.26 20250204 6670 13.04 20250123 17560 -57.06 20240220 5930 27.15 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
12 20250219 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -60 5 -0.79 88900080 11702 38.57 7620 7900 7530 9900 5340 7620 7597.00 1.53 0 -1282 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 555 54.00 1.31 12 0.16 140.00 5750.00 17560 20240220 -56.95 5930 20241209 27.49 8130 -7.01 20250204 6670 13.34 20250123 17560 -56.95 20240220 5930 27.49 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N