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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030350/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
20250218,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1222,100,2,8.91,2457735280,1850684,1136.97,1124,1426,1124,1458,786,1122,1328.30,1.40,0,-49199,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,170,-0.59,0.59,12,13.34,-2084.00,2065.00,4038,20240318,-69.74,859,20241206,42.26,1594,-23.34,20250114,1010,20.99,20250214,1700,-28.12,20241216,220,455.45,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,150406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,115,2,10.25,2416400991,1817036,1116.30,1124,1426,1124,1458,786,1122,1330.02,1.40,0,-47866,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,172,-0.59,0.60,12,13.09,-2084.00,2065.00,4038,20240318,-69.37,859,20241206,44.00,1594,-22.40,20250114,1010,22.48,20250214,1700,-27.24,20241216,220,462.27,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1225,103,2,9.18,2347611498,1761615,1082.25,1124,1426,1124,1458,786,1122,1332.81,1.40,0,-48823,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,170,-0.59,0.59,12,12.69,-2084.00,2065.00,4038,20240318,-69.66,859,20241206,42.61,1594,-23.15,20250114,1010,21.29,20250214,1700,-27.94,20241216,220,456.82,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,130404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1217,95,2,8.47,2325660628,1743638,1071.21,1124,1426,1124,1458,786,1122,1333.97,1.40,0,-47518,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,169,-0.58,0.59,12,12.56,-2084.00,2065.00,4038,20240318,-69.86,859,20241206,41.68,1594,-23.65,20250114,1010,20.50,20250214,1700,-28.41,20241216,220,453.18,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,120405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1241,119,2,10.61,2263437037,1692685,1039.91,1124,1426,1124,1458,786,1122,1337.37,1.40,0,-53788,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,172,-0.60,0.60,12,12.20,-2084.00,2065.00,4038,20240318,-69.27,859,20241206,44.47,1594,-22.15,20250114,1010,22.87,20250214,1700,-27.00,20241216,220,464.09,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,110405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,128,2,11.41,2201452276,1642835,1009.28,1124,1426,1124,1458,786,1122,1340.22,1.40,0,-57281,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,173,-0.60,0.61,12,11.84,-2084.00,2065.00,4038,20240318,-69.04,859,20241206,45.52,1594,-21.58,20250114,1010,23.76,20250214,1700,-26.47,20241216,220,468.18,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,100405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,137,2,12.21,2059095644,1529412,939.60,1124,1426,1124,1458,786,1122,1346.54,1.40,0,-64346,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,175,-0.60,0.61,12,11.02,-2084.00,2065.00,4038,20240318,-68.82,859,20241206,46.57,1594,-21.02,20250114,1010,24.65,20250214,1700,-25.94,20241216,220,472.27,20241022,0.00,N,030350,500,69 억,,194494,N,N,0,N,00,N
20250218,090405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1220,98,2,8.73,12615139,10813,6.64,1124,1220,1124,1458,786,1122,1173.31,1.40,0,-148,1218,1170,1124,1076,1030,1194,1100,69,336,500,670,1,1,13877794,169,-0.59,0.59,12,0.08,-2084.00,2065.00,4038,20240318,-69.79,859,20241206,42.03,1594,-23.46,20250114,1010,20.79,20250214,1700,-28.24,20241216,220,454.55,20241022,0.00,N,030350,500,69 억,,194494,Y,N,0,N,00,N
20250217,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1122,48,2,4.47,177008038,158122,40.18,1078,1172,1078,1396,752,1074,1119.44,1.31,0,11997,1311,1192,1101,982,891,1147,937,69,322,500,640,1,1,13877794,156,-0.54,0.54,12,1.14,-2084.00,2065.00,4038,20240318,-72.21,859,20241206,30.62,1594,-29.61,20250114,1010,11.09,20250214,1700,-34.00,20241216,220,410.00,20241022,0.00,N,030350,500,69 억,,182465,N,N,0,N,00,N
20250217,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,39,2,3.63,169039562,150955,38.36,1078,1172,1078,1396,752,1074,1119.80,1.31,0,11335,1311,1192,1101,982,891,1147,937,69,322,500,640,1,1,13877794,154,-0.53,0.54,12,1.09,-2084.00,2065.00,4038,20240318,-72.44,859,20241206,29.57,1594,-30.18,20250114,1010,10.20,20250214,1700,-34.53,20241216,220,405.91,20241022,0.00,N,030350,500,69 억,,182465,N,N,0,N,00,N
20250217,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1108,34,2,3.17,152697419,136327,34.65,1078,1172,1078,1396,752,1074,1120.08,1.31,0,10117,1311,1192,1101,982,891,1147,937,69,322,500,640,1,1,13877794,154,-0.53,0.54,12,0.98,-2084.00,2065.00,4038,20240318,-72.56,859,20241206,28.99,1594,-30.49,20250114,1010,9.70,20250214,1700,-34.82,20241216,220,403.64,20241022,0.00,N,030350,500,69 억,,182465,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 20250218 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 1222 100 2 8.91 2457735280 1850684 1136.97 1124 1426 1124 1458 786 1122 1328.30 1.40 0 -49199 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 170 -0.59 0.59 12 13.34 -2084.00 2065.00 4038 20240318 -69.74 859 20241206 42.26 1594 -23.34 20250114 1010 20.99 20250214 1700 -28.12 20241216 220 455.45 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
3 20250218 150406 57 100.00 KOSDAQ IT 서비스 N N N N N 1237 115 2 10.25 2416400991 1817036 1116.30 1124 1426 1124 1458 786 1122 1330.02 1.40 0 -47866 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 172 -0.59 0.60 12 13.09 -2084.00 2065.00 4038 20240318 -69.37 859 20241206 44.00 1594 -22.40 20250114 1010 22.48 20250214 1700 -27.24 20241216 220 462.27 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
4 20250218 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 1225 103 2 9.18 2347611498 1761615 1082.25 1124 1426 1124 1458 786 1122 1332.81 1.40 0 -48823 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 170 -0.59 0.59 12 12.69 -2084.00 2065.00 4038 20240318 -69.66 859 20241206 42.61 1594 -23.15 20250114 1010 21.29 20250214 1700 -27.94 20241216 220 456.82 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
5 20250218 130404 57 100.00 KOSDAQ IT 서비스 N N N N N 1217 95 2 8.47 2325660628 1743638 1071.21 1124 1426 1124 1458 786 1122 1333.97 1.40 0 -47518 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 169 -0.58 0.59 12 12.56 -2084.00 2065.00 4038 20240318 -69.86 859 20241206 41.68 1594 -23.65 20250114 1010 20.50 20250214 1700 -28.41 20241216 220 453.18 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
6 20250218 120405 57 100.00 KOSDAQ IT 서비스 N N N N N 1241 119 2 10.61 2263437037 1692685 1039.91 1124 1426 1124 1458 786 1122 1337.37 1.40 0 -53788 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 172 -0.60 0.60 12 12.20 -2084.00 2065.00 4038 20240318 -69.27 859 20241206 44.47 1594 -22.15 20250114 1010 22.87 20250214 1700 -27.00 20241216 220 464.09 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
7 20250218 110405 57 100.00 KOSDAQ IT 서비스 N N N N N 1250 128 2 11.41 2201452276 1642835 1009.28 1124 1426 1124 1458 786 1122 1340.22 1.40 0 -57281 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 173 -0.60 0.61 12 11.84 -2084.00 2065.00 4038 20240318 -69.04 859 20241206 45.52 1594 -21.58 20250114 1010 23.76 20250214 1700 -26.47 20241216 220 468.18 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
8 20250218 100405 57 100.00 KOSDAQ IT 서비스 N N N N N 1259 137 2 12.21 2059095644 1529412 939.60 1124 1426 1124 1458 786 1122 1346.54 1.40 0 -64346 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 175 -0.60 0.61 12 11.02 -2084.00 2065.00 4038 20240318 -68.82 859 20241206 46.57 1594 -21.02 20250114 1010 24.65 20250214 1700 -25.94 20241216 220 472.27 20241022 0.00 N 030350 500 69 억 194494 N N 0 N 00 N
9 20250218 090405 57 100.00 KOSDAQ IT 서비스 N N N N N 1220 98 2 8.73 12615139 10813 6.64 1124 1220 1124 1458 786 1122 1173.31 1.40 0 -148 1218 1170 1124 1076 1030 1194 1100 69 336 500 670 1 1 13877794 169 -0.59 0.59 12 0.08 -2084.00 2065.00 4038 20240318 -69.79 859 20241206 42.03 1594 -23.46 20250114 1010 20.79 20250214 1700 -28.24 20241216 220 454.55 20241022 0.00 N 030350 500 69 억 194494 Y N 0 N 00 N
10 20250217 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 1122 48 2 4.47 177008038 158122 40.18 1078 1172 1078 1396 752 1074 1119.44 1.31 0 11997 1311 1192 1101 982 891 1147 937 69 322 500 640 1 1 13877794 156 -0.54 0.54 12 1.14 -2084.00 2065.00 4038 20240318 -72.21 859 20241206 30.62 1594 -29.61 20250114 1010 11.09 20250214 1700 -34.00 20241216 220 410.00 20241022 0.00 N 030350 500 69 억 182465 N N 0 N 00 N
11 20250217 150404 57 100.00 KOSDAQ IT 서비스 N N N N N 1113 39 2 3.63 169039562 150955 38.36 1078 1172 1078 1396 752 1074 1119.80 1.31 0 11335 1311 1192 1101 982 891 1147 937 69 322 500 640 1 1 13877794 154 -0.53 0.54 12 1.09 -2084.00 2065.00 4038 20240318 -72.44 859 20241206 29.57 1594 -30.18 20250114 1010 10.20 20250214 1700 -34.53 20241216 220 405.91 20241022 0.00 N 030350 500 69 억 182465 N N 0 N 00 N
12 20250217 140404 57 100.00 KOSDAQ IT 서비스 N N N N N 1108 34 2 3.17 152697419 136327 34.65 1078 1172 1078 1396 752 1074 1120.08 1.31 0 10117 1311 1192 1101 982 891 1147 937 69 322 500 640 1 1 13877794 154 -0.53 0.54 12 0.98 -2084.00 2065.00 4038 20240318 -72.56 859 20241206 28.99 1594 -30.49 20250114 1010 9.70 20250214 1700 -34.82 20241216 220 403.64 20241022 0.00 N 030350 500 69 억 182465 N N 0 N 00 N