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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
304100/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
20250219,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29300,-1500,5,-4.87,14008113350,469023,49.82,30800,31000,29100,40000,21600,30800,29872.03,0.66,0,-13346,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3554,-37.66,4.86,12,3.87,-778.00,6033.00,36950,20250211,-20.70,12340,20240805,137.44,36950,-20.70,20250211,21500,36.28,20250117,36950,-20.70,20250211,12340,137.44,20240805,2.65,N,304100,500,60 억,,79802,N,N,2150,N,00,N
20250219,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29300,-1500,5,-4.87,13142127900,439442,46.68,30800,31000,29100,40000,21600,30800,29906.19,0.66,0,-12149,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3554,-37.66,4.86,12,3.62,-778.00,6033.00,36950,20250211,-20.70,12340,20240805,137.44,36950,-20.70,20250211,21500,36.28,20250117,36950,-20.70,20250211,12340,137.44,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250219,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29700,-1100,5,-3.57,10114854350,337036,35.80,30800,31000,29650,40000,21600,30800,30010.96,0.66,0,-12758,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3603,-38.17,4.92,12,2.78,-778.00,6033.00,36950,20250211,-19.62,12340,20240805,140.68,36950,-19.62,20250211,21500,38.14,20250117,36950,-19.62,20250211,12340,140.68,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250219,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29700,-1100,5,-3.57,9570653100,318733,33.86,30800,31000,29650,40000,21600,30800,30026.93,0.66,0,-12051,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3603,-38.17,4.92,12,2.63,-778.00,6033.00,36950,20250211,-19.62,12340,20240805,140.68,36950,-19.62,20250211,21500,38.14,20250117,36950,-19.62,20250211,12340,140.68,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250219,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29800,-1000,5,-3.25,8971455050,298601,31.72,30800,31000,29650,40000,21600,30800,30044.70,0.66,0,-11733,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3615,-38.30,4.94,12,2.46,-778.00,6033.00,36950,20250211,-19.35,12340,20240805,141.49,36950,-19.35,20250211,21500,38.60,20250117,36950,-19.35,20250211,12340,141.49,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250219,111128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29800,-1000,5,-3.25,8494843500,282628,30.02,30800,31000,29650,40000,21600,30800,30056.35,0.66,0,-11231,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3615,-38.30,4.94,12,2.33,-778.00,6033.00,36950,20250211,-19.35,12340,20240805,141.49,36950,-19.35,20250211,21500,38.60,20250117,36950,-19.35,20250211,12340,141.49,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250219,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29900,-900,5,-2.92,5959406350,197376,20.97,30800,31000,29750,40000,21600,30800,30192.85,0.66,0,-6724,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3627,-38.43,4.96,12,1.63,-778.00,6033.00,36950,20250211,-19.08,12340,20240805,142.30,36950,-19.08,20250211,21500,39.07,20250117,36950,-19.08,20250211,12340,142.30,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250219,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30250,-550,5,-1.79,1994776300,65211,6.93,30800,31000,30200,40000,21600,30800,30589.23,0.66,0,-3361,32766,31782,30616,29632,28466,32275,30125,61,9200,500,21560,50,1,12130568,3669,-38.88,5.01,12,0.54,-778.00,6033.00,36950,20250211,-18.13,12340,20240805,145.14,36950,-18.13,20250211,21500,40.70,20250117,36950,-18.13,20250211,12340,145.14,20240805,2.65,N,304100,500,60 억,,79802,N,N,281,N,00,N
20250218,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30800,650,2,2.16,28398839900,930262,141.29,30300,31600,29450,39150,21150,30150,30527.66,1.13,0,-58770,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3736,-39.59,5.11,12,7.67,-778.00,6033.00,36950,20250211,-16.64,12340,20240805,149.59,36950,-16.64,20250211,21500,43.26,20250117,36950,-16.64,20250211,12340,149.59,20240805,2.44,N,304100,500,60 억,,137605,N,N,281,N,00,N
20250218,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30800,650,2,2.16,27840445800,912114,138.54,30300,31600,29450,39150,21150,30150,30523.19,1.13,0,-54878,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3736,-39.59,5.11,12,7.52,-778.00,6033.00,36950,20250211,-16.64,12340,20240805,149.59,36950,-16.64,20250211,21500,43.26,20250117,36950,-16.64,20250211,12340,149.59,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,N,00,N
20250218,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30950,800,2,2.65,25461552300,834689,126.78,30300,31600,29450,39150,21150,30150,30504.45,1.13,0,-60315,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3754,-39.78,5.13,12,6.88,-778.00,6033.00,36950,20250211,-16.24,12340,20240805,150.81,36950,-16.24,20250211,21500,43.95,20250117,36950,-16.24,20250211,12340,150.81,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,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 20250219 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 29300 -1500 5 -4.87 14008113350 469023 49.82 30800 31000 29100 40000 21600 30800 29872.03 0.66 0 -13346 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3554 -37.66 4.86 12 3.87 -778.00 6033.00 36950 20250211 -20.70 12340 20240805 137.44 36950 -20.70 20250211 21500 36.28 20250117 36950 -20.70 20250211 12340 137.44 20240805 2.65 N 304100 500 60 억 79802 N N 2150 N 00 N
3 20250219 151131 57 100.00 KOSDAQ IT 서비스 N N N N N 29300 -1500 5 -4.87 13142127900 439442 46.68 30800 31000 29100 40000 21600 30800 29906.19 0.66 0 -12149 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3554 -37.66 4.86 12 3.62 -778.00 6033.00 36950 20250211 -20.70 12340 20240805 137.44 36950 -20.70 20250211 21500 36.28 20250117 36950 -20.70 20250211 12340 137.44 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
4 20250219 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 29700 -1100 5 -3.57 10114854350 337036 35.80 30800 31000 29650 40000 21600 30800 30010.96 0.66 0 -12758 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3603 -38.17 4.92 12 2.78 -778.00 6033.00 36950 20250211 -19.62 12340 20240805 140.68 36950 -19.62 20250211 21500 38.14 20250117 36950 -19.62 20250211 12340 140.68 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
5 20250219 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 29700 -1100 5 -3.57 9570653100 318733 33.86 30800 31000 29650 40000 21600 30800 30026.93 0.66 0 -12051 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3603 -38.17 4.92 12 2.63 -778.00 6033.00 36950 20250211 -19.62 12340 20240805 140.68 36950 -19.62 20250211 21500 38.14 20250117 36950 -19.62 20250211 12340 140.68 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
6 20250219 121127 57 100.00 KOSDAQ IT 서비스 N N N N N 29800 -1000 5 -3.25 8971455050 298601 31.72 30800 31000 29650 40000 21600 30800 30044.70 0.66 0 -11733 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3615 -38.30 4.94 12 2.46 -778.00 6033.00 36950 20250211 -19.35 12340 20240805 141.49 36950 -19.35 20250211 21500 38.60 20250117 36950 -19.35 20250211 12340 141.49 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
7 20250219 111128 57 100.00 KOSDAQ IT 서비스 N N N N N 29800 -1000 5 -3.25 8494843500 282628 30.02 30800 31000 29650 40000 21600 30800 30056.35 0.66 0 -11231 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3615 -38.30 4.94 12 2.33 -778.00 6033.00 36950 20250211 -19.35 12340 20240805 141.49 36950 -19.35 20250211 21500 38.60 20250117 36950 -19.35 20250211 12340 141.49 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
8 20250219 101128 57 100.00 KOSDAQ IT 서비스 N N N N N 29900 -900 5 -2.92 5959406350 197376 20.97 30800 31000 29750 40000 21600 30800 30192.85 0.66 0 -6724 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3627 -38.43 4.96 12 1.63 -778.00 6033.00 36950 20250211 -19.08 12340 20240805 142.30 36950 -19.08 20250211 21500 39.07 20250117 36950 -19.08 20250211 12340 142.30 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
9 20250219 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 30250 -550 5 -1.79 1994776300 65211 6.93 30800 31000 30200 40000 21600 30800 30589.23 0.66 0 -3361 32766 31782 30616 29632 28466 32275 30125 61 9200 500 21560 50 1 12130568 3669 -38.88 5.01 12 0.54 -778.00 6033.00 36950 20250211 -18.13 12340 20240805 145.14 36950 -18.13 20250211 21500 40.70 20250117 36950 -18.13 20250211 12340 145.14 20240805 2.65 N 304100 500 60 억 79802 N N 281 N 00 N
10 20250218 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 30800 650 2 2.16 28398839900 930262 141.29 30300 31600 29450 39150 21150 30150 30527.66 1.13 0 -58770 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3736 -39.59 5.11 12 7.67 -778.00 6033.00 36950 20250211 -16.64 12340 20240805 149.59 36950 -16.64 20250211 21500 43.26 20250117 36950 -16.64 20250211 12340 149.59 20240805 2.44 N 304100 500 60 억 137605 N N 281 N 00 N
11 20250218 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 30800 650 2 2.16 27840445800 912114 138.54 30300 31600 29450 39150 21150 30150 30523.19 1.13 0 -54878 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3736 -39.59 5.11 12 7.52 -778.00 6033.00 36950 20250211 -16.64 12340 20240805 149.59 36950 -16.64 20250211 21500 43.26 20250117 36950 -16.64 20250211 12340 149.59 20240805 2.44 N 304100 500 60 억 137605 N N 73 N 00 N
12 20250218 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 30950 800 2 2.65 25461552300 834689 126.78 30300 31600 29450 39150 21150 30150 30504.45 1.13 0 -60315 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3754 -39.78 5.13 12 6.88 -778.00 6033.00 36950 20250211 -16.24 12340 20240805 150.81 36950 -16.24 20250211 21500 43.95 20250117 36950 -16.24 20250211 12340 150.81 20240805 2.44 N 304100 500 60 억 137605 N N 73 N 00 N