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
348030/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
20250218,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,90,2,1.79,23660810,4649,42.95,5020,5130,5000,6520,3520,5020,5089.44,0.13,0,-603,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,491,-10.08,0.68,12,0.05,-507.00,7524.00,9480,20240220,-46.10,3990,20240805,28.07,5300,-3.58,20250107,4905,4.18,20250203,9480,-46.10,20240220,3990,28.07,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,90,2,1.79,23395090,4597,42.47,5020,5130,5000,6520,3520,5020,5089.21,0.13,0,-584,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,491,-10.08,0.68,12,0.05,-507.00,7524.00,9480,20240220,-46.10,3990,20240805,28.07,5300,-3.58,20250107,4905,4.18,20250203,9480,-46.10,20240220,3990,28.07,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,80,2,1.59,18323940,3604,33.30,5020,5110,5000,6520,3520,5020,5084.33,0.13,0,-582,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,490,-10.06,0.68,12,0.04,-507.00,7524.00,9480,20240220,-46.20,3990,20240805,27.82,5300,-3.77,20250107,4905,3.98,20250203,9480,-46.20,20240220,3990,27.82,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,0,3,0.00,3961410,784,7.24,5020,5090,5000,6520,3520,5020,5052.82,0.13,0,-251,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,482,-9.90,0.67,12,0.01,-507.00,7524.00,9480,20240220,-47.05,3990,20240805,25.81,5300,-5.28,20250107,4905,2.34,20250203,9480,-47.05,20240220,3990,25.81,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,30,2,0.60,3193290,631,5.83,5020,5090,5020,6520,3520,5020,5060.68,0.13,0,-228,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,485,-9.96,0.67,12,0.01,-507.00,7524.00,9480,20240220,-46.73,3990,20240805,26.57,5300,-4.72,20250107,4905,2.96,20250203,9480,-46.73,20240220,3990,26.57,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,50,2,1.00,2744430,542,5.01,5020,5090,5020,6520,3520,5020,5063.52,0.13,0,-158,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,487,-10.00,0.67,12,0.01,-507.00,7524.00,9480,20240220,-46.52,3990,20240805,27.07,5300,-4.34,20250107,4905,3.36,20250203,9480,-46.52,20240220,3990,27.07,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,60,2,1.20,2486060,491,4.54,5020,5090,5020,6520,3520,5020,5063.26,0.13,0,-131,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,488,-10.02,0.68,12,0.01,-507.00,7524.00,9480,20240220,-46.41,3990,20240805,27.32,5300,-4.15,20250107,4905,3.57,20250203,9480,-46.41,20240220,3990,27.32,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,10,2,0.20,196150,39,0.36,5020,5030,5020,6520,3520,5020,5029.49,0.13,0,0,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,483,-9.92,0.67,12,0.00,-507.00,7524.00,9480,20240220,-46.94,3990,20240805,26.07,5300,-5.09,20250107,4905,2.55,20250203,9480,-46.94,20240220,3990,26.07,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250217,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-60,5,-1.18,54543410,10824,58.28,5080,5210,4980,6600,3560,5080,5039.12,0.13,0,-293,5280,5180,5130,5030,4980,5155,5005,10,1520,100,3550,10,1,9603800,482,-9.90,0.67,12,0.11,-507.00,7524.00,9480,20240220,-47.05,3990,20240805,25.81,5300,-5.28,20250107,4905,2.34,20250203,9480,-47.05,20240220,3990,25.81,20240805,0.81,N,348030,100,9 억,,12463,N,N,0,N,00,N
20250217,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-40,5,-0.79,50779280,10075,54.25,5080,5210,4980,6600,3560,5080,5040.13,0.13,0,-293,5280,5180,5130,5030,4980,5155,5005,10,1520,100,3550,10,1,9603800,484,-9.94,0.67,12,0.10,-507.00,7524.00,9480,20240220,-46.84,3990,20240805,26.32,5300,-4.91,20250107,4905,2.75,20250203,9480,-46.84,20240220,3990,26.32,20240805,0.81,N,348030,100,9 억,,12463,N,N,0,N,00,N
20250217,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-50,5,-0.98,47573300,9439,50.82,5080,5210,4980,6600,3560,5080,5040.08,0.13,0,-233,5280,5180,5130,5030,4980,5155,5005,10,1520,100,3550,10,1,9603800,483,-9.92,0.67,12,0.10,-507.00,7524.00,9480,20240220,-46.94,3990,20240805,26.07,5300,-5.09,20250107,4905,2.55,20250203,9480,-46.94,20240220,3990,26.07,20240805,0.81,N,348030,100,9 억,,12463,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 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 90 2 1.79 23660810 4649 42.95 5020 5130 5000 6520 3520 5020 5089.44 0.13 0 -603 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 491 -10.08 0.68 12 0.05 -507.00 7524.00 9480 20240220 -46.10 3990 20240805 28.07 5300 -3.58 20250107 4905 4.18 20250203 9480 -46.10 20240220 3990 28.07 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
3 20250218 151200 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 90 2 1.79 23395090 4597 42.47 5020 5130 5000 6520 3520 5020 5089.21 0.13 0 -584 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 491 -10.08 0.68 12 0.05 -507.00 7524.00 9480 20240220 -46.10 3990 20240805 28.07 5300 -3.58 20250107 4905 4.18 20250203 9480 -46.10 20240220 3990 28.07 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
4 20250218 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 80 2 1.59 18323940 3604 33.30 5020 5110 5000 6520 3520 5020 5084.33 0.13 0 -582 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 490 -10.06 0.68 12 0.04 -507.00 7524.00 9480 20240220 -46.20 3990 20240805 27.82 5300 -3.77 20250107 4905 3.98 20250203 9480 -46.20 20240220 3990 27.82 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
5 20250218 131159 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 0 3 0.00 3961410 784 7.24 5020 5090 5000 6520 3520 5020 5052.82 0.13 0 -251 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 482 -9.90 0.67 12 0.01 -507.00 7524.00 9480 20240220 -47.05 3990 20240805 25.81 5300 -5.28 20250107 4905 2.34 20250203 9480 -47.05 20240220 3990 25.81 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
6 20250218 121202 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 30 2 0.60 3193290 631 5.83 5020 5090 5020 6520 3520 5020 5060.68 0.13 0 -228 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 485 -9.96 0.67 12 0.01 -507.00 7524.00 9480 20240220 -46.73 3990 20240805 26.57 5300 -4.72 20250107 4905 2.96 20250203 9480 -46.73 20240220 3990 26.57 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
7 20250218 111159 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 50 2 1.00 2744430 542 5.01 5020 5090 5020 6520 3520 5020 5063.52 0.13 0 -158 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 487 -10.00 0.67 12 0.01 -507.00 7524.00 9480 20240220 -46.52 3990 20240805 27.07 5300 -4.34 20250107 4905 3.36 20250203 9480 -46.52 20240220 3990 27.07 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
8 20250218 101159 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 60 2 1.20 2486060 491 4.54 5020 5090 5020 6520 3520 5020 5063.26 0.13 0 -131 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 488 -10.02 0.68 12 0.01 -507.00 7524.00 9480 20240220 -46.41 3990 20240805 27.32 5300 -4.15 20250107 4905 3.57 20250203 9480 -46.41 20240220 3990 27.32 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
9 20250218 091202 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 10 2 0.20 196150 39 0.36 5020 5030 5020 6520 3520 5020 5029.49 0.13 0 0 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 483 -9.92 0.67 12 0.00 -507.00 7524.00 9480 20240220 -46.94 3990 20240805 26.07 5300 -5.09 20250107 4905 2.55 20250203 9480 -46.94 20240220 3990 26.07 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
10 20250217 161159 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 -60 5 -1.18 54543410 10824 58.28 5080 5210 4980 6600 3560 5080 5039.12 0.13 0 -293 5280 5180 5130 5030 4980 5155 5005 10 1520 100 3550 10 1 9603800 482 -9.90 0.67 12 0.11 -507.00 7524.00 9480 20240220 -47.05 3990 20240805 25.81 5300 -5.28 20250107 4905 2.34 20250203 9480 -47.05 20240220 3990 25.81 20240805 0.81 N 348030 100 9 억 12463 N N 0 N 00 N
11 20250217 151157 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 -40 5 -0.79 50779280 10075 54.25 5080 5210 4980 6600 3560 5080 5040.13 0.13 0 -293 5280 5180 5130 5030 4980 5155 5005 10 1520 100 3550 10 1 9603800 484 -9.94 0.67 12 0.10 -507.00 7524.00 9480 20240220 -46.84 3990 20240805 26.32 5300 -4.91 20250107 4905 2.75 20250203 9480 -46.84 20240220 3990 26.32 20240805 0.81 N 348030 100 9 억 12463 N N 0 N 00 N
12 20250217 141155 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -50 5 -0.98 47573300 9439 50.82 5080 5210 4980 6600 3560 5080 5040.08 0.13 0 -233 5280 5180 5130 5030 4980 5155 5005 10 1520 100 3550 10 1 9603800 483 -9.92 0.67 12 0.10 -507.00 7524.00 9480 20240220 -46.94 3990 20240805 26.07 5300 -5.09 20250107 4905 2.55 20250203 9480 -46.94 20240220 3990 26.07 20240805 0.81 N 348030 100 9 억 12463 N N 0 N 00 N