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
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
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
20250218,131123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30900,750,2,2.49,16210929100,537603,81.65,30300,30900,29450,39150,21150,30150,30154.09,1.13,0,-23046,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3748,-39.72,5.12,12,4.43,-778.00,6033.00,36950,20250211,-16.37,12340,20240805,150.41,36950,-16.37,20250211,21500,43.72,20250117,36950,-16.37,20250211,12340,150.41,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,N,00,N
20250218,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30650,500,2,1.66,13226006050,440022,66.83,30300,30650,29450,39150,21150,30150,30057.50,1.13,0,-26924,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3718,-39.40,5.08,12,3.63,-778.00,6033.00,36950,20250211,-17.05,12340,20240805,148.38,36950,-17.05,20250211,21500,42.56,20250117,36950,-17.05,20250211,12340,148.38,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,N,00,N
20250218,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30350,200,2,0.66,10872394150,362723,55.09,30300,30400,29450,39150,21150,30150,29974.13,1.13,0,-26748,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3682,-39.01,5.03,12,2.99,-778.00,6033.00,36950,20250211,-17.86,12340,20240805,145.95,36950,-17.86,20250211,21500,41.16,20250117,36950,-17.86,20250211,12340,145.95,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,N,00,N
20250218,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30150,0,3,0.00,8319054000,278196,42.25,30300,30400,29450,39150,21150,30150,29903.13,1.13,0,-16792,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3657,-38.75,5.00,12,2.29,-778.00,6033.00,36950,20250211,-18.40,12340,20240805,144.33,36950,-18.40,20250211,21500,40.23,20250117,36950,-18.40,20250211,12340,144.33,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,N,00,N
20250218,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29800,-350,5,-1.16,3262877400,109202,16.59,30300,30300,29450,39150,21150,30150,29878.03,1.13,0,-22855,30983,30566,29883,29466,28783,30775,29675,61,9000,500,21100,50,1,12130568,3615,-38.30,4.94,12,0.90,-778.00,6033.00,36950,20250211,-19.35,12340,20240805,141.49,36950,-19.35,20250211,21500,38.60,20250117,36950,-19.35,20250211,12340,141.49,20240805,2.44,N,304100,500,60 억,,137605,N,N,73,N,00,N
20250217,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30150,1150,2,3.97,19321524950,648640,80.99,29400,30300,29200,37700,20300,29000,29786.28,1.57,0,-54864,31166,30082,29466,28382,27766,29775,28075,61,8700,500,20300,50,1,12130568,3657,-38.75,5.00,12,5.35,-778.00,6033.00,36950,20250211,-18.40,12340,20240805,144.33,36950,-18.40,20250211,21500,40.23,20250117,36950,-18.40,20250211,12340,144.33,20240805,2.47,N,304100,500,60 억,,190868,N,N,73,N,00,N
20250217,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30050,1050,2,3.62,17976091800,603929,75.41,29400,30300,29200,37700,20300,29000,29766.38,1.57,0,-44930,31166,30082,29466,28382,27766,29775,28075,61,8700,500,20300,50,1,12130568,3645,-38.62,4.98,12,4.98,-778.00,6033.00,36950,20250211,-18.67,12340,20240805,143.52,36950,-18.67,20250211,21500,39.77,20250117,36950,-18.67,20250211,12340,143.52,20240805,2.47,N,304100,500,60 억,,190868,N,N,0,N,00,N
20250217,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,30000,1000,2,3.45,15972629300,537136,67.07,29400,30300,29200,37700,20300,29000,29737.90,1.57,0,-31937,31166,30082,29466,28382,27766,29775,28075,61,8700,500,20300,50,1,12130568,3639,-38.56,4.97,12,4.43,-778.00,6033.00,36950,20250211,-18.81,12340,20240805,143.11,36950,-18.81,20250211,21500,39.53,20250117,36950,-18.81,20250211,12340,143.11,20240805,2.47,N,304100,500,60 억,,190868,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 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
3 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
4 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
5 20250218 131123 57 100.00 KOSDAQ IT 서비스 N N N N N 30900 750 2 2.49 16210929100 537603 81.65 30300 30900 29450 39150 21150 30150 30154.09 1.13 0 -23046 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3748 -39.72 5.12 12 4.43 -778.00 6033.00 36950 20250211 -16.37 12340 20240805 150.41 36950 -16.37 20250211 21500 43.72 20250117 36950 -16.37 20250211 12340 150.41 20240805 2.44 N 304100 500 60 억 137605 N N 73 N 00 N
6 20250218 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 30650 500 2 1.66 13226006050 440022 66.83 30300 30650 29450 39150 21150 30150 30057.50 1.13 0 -26924 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3718 -39.40 5.08 12 3.63 -778.00 6033.00 36950 20250211 -17.05 12340 20240805 148.38 36950 -17.05 20250211 21500 42.56 20250117 36950 -17.05 20250211 12340 148.38 20240805 2.44 N 304100 500 60 억 137605 N N 73 N 00 N
7 20250218 111123 57 100.00 KOSDAQ IT 서비스 N N N N N 30350 200 2 0.66 10872394150 362723 55.09 30300 30400 29450 39150 21150 30150 29974.13 1.13 0 -26748 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3682 -39.01 5.03 12 2.99 -778.00 6033.00 36950 20250211 -17.86 12340 20240805 145.95 36950 -17.86 20250211 21500 41.16 20250117 36950 -17.86 20250211 12340 145.95 20240805 2.44 N 304100 500 60 억 137605 N N 73 N 00 N
8 20250218 101123 57 100.00 KOSDAQ IT 서비스 N N N N N 30150 0 3 0.00 8319054000 278196 42.25 30300 30400 29450 39150 21150 30150 29903.13 1.13 0 -16792 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3657 -38.75 5.00 12 2.29 -778.00 6033.00 36950 20250211 -18.40 12340 20240805 144.33 36950 -18.40 20250211 21500 40.23 20250117 36950 -18.40 20250211 12340 144.33 20240805 2.44 N 304100 500 60 억 137605 N N 73 N 00 N
9 20250218 091126 57 100.00 KOSDAQ IT 서비스 N N N N N 29800 -350 5 -1.16 3262877400 109202 16.59 30300 30300 29450 39150 21150 30150 29878.03 1.13 0 -22855 30983 30566 29883 29466 28783 30775 29675 61 9000 500 21100 50 1 12130568 3615 -38.30 4.94 12 0.90 -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 2.44 N 304100 500 60 억 137605 N N 73 N 00 N
10 20250217 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 30150 1150 2 3.97 19321524950 648640 80.99 29400 30300 29200 37700 20300 29000 29786.28 1.57 0 -54864 31166 30082 29466 28382 27766 29775 28075 61 8700 500 20300 50 1 12130568 3657 -38.75 5.00 12 5.35 -778.00 6033.00 36950 20250211 -18.40 12340 20240805 144.33 36950 -18.40 20250211 21500 40.23 20250117 36950 -18.40 20250211 12340 144.33 20240805 2.47 N 304100 500 60 억 190868 N N 73 N 00 N
11 20250217 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 30050 1050 2 3.62 17976091800 603929 75.41 29400 30300 29200 37700 20300 29000 29766.38 1.57 0 -44930 31166 30082 29466 28382 27766 29775 28075 61 8700 500 20300 50 1 12130568 3645 -38.62 4.98 12 4.98 -778.00 6033.00 36950 20250211 -18.67 12340 20240805 143.52 36950 -18.67 20250211 21500 39.77 20250117 36950 -18.67 20250211 12340 143.52 20240805 2.47 N 304100 500 60 억 190868 N N 0 N 00 N
12 20250217 141120 57 100.00 KOSDAQ IT 서비스 N N N N N 30000 1000 2 3.45 15972629300 537136 67.07 29400 30300 29200 37700 20300 29000 29737.90 1.57 0 -31937 31166 30082 29466 28382 27766 29775 28075 61 8700 500 20300 50 1 12130568 3639 -38.56 4.97 12 4.43 -778.00 6033.00 36950 20250211 -18.81 12340 20240805 143.11 36950 -18.81 20250211 21500 39.53 20250117 36950 -18.81 20250211 12340 143.11 20240805 2.47 N 304100 500 60 억 190868 N N 0 N 00 N