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
377480/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
20250218,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25550,-800,5,-3.04,11136885750,431853,38.10,26350,26400,25400,34250,18450,26350,25787.86,0.00,0,-15673,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1622,-28.29,7.81,12,6.80,-903.00,3271.00,29100,20240315,-12.20,9900,20240805,158.08,28900,-11.59,20250211,18100,41.16,20250109,29100,-12.20,20240315,9900,158.08,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25500,-850,5,-3.23,10781956200,417955,36.88,26350,26400,25400,34250,18450,26350,25795.67,0.00,0,-14556,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1619,-28.24,7.80,12,6.58,-903.00,3271.00,29100,20240315,-12.37,9900,20240805,157.58,28900,-11.76,20250211,18100,40.88,20250109,29100,-12.37,20240315,9900,157.58,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25800,-550,5,-2.09,9188618450,355794,31.39,26350,26400,25400,34250,18450,26350,25824.26,0.00,0,-12742,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1638,-28.57,7.89,12,5.60,-903.00,3271.00,29100,20240315,-11.34,9900,20240805,160.61,28900,-10.73,20250211,18100,42.54,20250109,29100,-11.34,20240315,9900,160.61,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26000,-350,5,-1.33,7937225900,307504,27.13,26350,26400,25400,34250,18450,26350,25810.11,0.00,0,-2061,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1651,-28.79,7.95,12,4.84,-903.00,3271.00,29100,20240315,-10.65,9900,20240805,162.63,28900,-10.03,20250211,18100,43.65,20250109,29100,-10.65,20240315,9900,162.63,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25950,-400,5,-1.52,7055895000,273593,24.14,26350,26400,25400,34250,18450,26350,25787.80,0.00,0,-4797,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1648,-28.74,7.93,12,4.31,-903.00,3271.00,29100,20240315,-10.82,9900,20240805,162.12,28900,-10.21,20250211,18100,43.37,20250109,29100,-10.82,20240315,9900,162.12,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26000,-350,5,-1.33,6327134050,245542,21.66,26350,26400,25400,34250,18450,26350,25765.77,0.00,0,4216,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1651,-28.79,7.95,12,3.87,-903.00,3271.00,29100,20240315,-10.65,9900,20240805,162.63,28900,-10.03,20250211,18100,43.65,20250109,29100,-10.65,20240315,9900,162.63,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,101225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25700,-650,5,-2.47,5012713700,194571,17.17,26350,26400,25400,34250,18450,26350,25760.02,0.00,0,-1248,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1632,-28.46,7.86,12,3.06,-903.00,3271.00,29100,20240315,-11.68,9900,20240805,159.60,28900,-11.07,20250211,18100,41.99,20250109,29100,-11.68,20240315,9900,159.60,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,091229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25700,-650,5,-2.47,2661442450,103218,9.11,26350,26400,25400,34250,18450,26350,25779.42,0.00,0,2416,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1632,-28.46,7.86,12,1.63,-903.00,3271.00,29100,20240315,-11.68,9900,20240805,159.60,28900,-11.07,20250211,18100,41.99,20250109,29100,-11.68,20240315,9900,159.60,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250217,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26350,2250,2,9.34,28693270100,1124560,296.43,24400,26800,23750,31300,16900,24100,25514.00,0.00,0,14217,24966,24532,23866,23432,22766,24200,23100,31,7200,500,17350,50,1,6270493,1652,-29.18,8.06,12,17.93,-903.00,3271.00,29100,20240315,-9.45,9900,20240805,166.16,28900,-8.82,20250211,18100,45.58,20250109,29100,-9.45,20240315,9900,166.16,20240805,0.15,N,377480,500,31 억,,0,N,N,0,N,00,N
20250217,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26100,2000,2,8.30,27559155950,1081424,285.06,24400,26800,23750,31300,16900,24100,25484.48,0.00,0,16302,24966,24532,23866,23432,22766,24200,23100,31,7200,500,17350,50,1,6270493,1637,-28.90,7.98,12,17.25,-903.00,3271.00,29100,20240315,-10.31,9900,20240805,163.64,28900,-9.69,20250211,18100,44.20,20250109,29100,-10.31,20240315,9900,163.64,20240805,0.15,N,377480,500,31 억,,0,N,N,0,N,00,N
20250217,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25850,1750,2,7.26,24309429050,956641,252.16,24400,26800,23750,31300,16900,24100,25411.61,0.00,0,-2108,24966,24532,23866,23432,22766,24200,23100,31,7200,500,17350,50,1,6270493,1621,-28.63,7.90,12,15.26,-903.00,3271.00,29100,20240315,-11.17,9900,20240805,161.11,28900,-10.55,20250211,18100,42.82,20250109,29100,-11.17,20240315,9900,161.11,20240805,0.15,N,377480,500,31 억,,0,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 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 25550 -800 5 -3.04 11136885750 431853 38.10 26350 26400 25400 34250 18450 26350 25787.86 0.00 0 -15673 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1622 -28.29 7.81 12 6.80 -903.00 3271.00 29100 20240315 -12.20 9900 20240805 158.08 28900 -11.59 20250211 18100 41.16 20250109 29100 -12.20 20240315 9900 158.08 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
3 20250218 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 25500 -850 5 -3.23 10781956200 417955 36.88 26350 26400 25400 34250 18450 26350 25795.67 0.00 0 -14556 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1619 -28.24 7.80 12 6.58 -903.00 3271.00 29100 20240315 -12.37 9900 20240805 157.58 28900 -11.76 20250211 18100 40.88 20250109 29100 -12.37 20240315 9900 157.58 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
4 20250218 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 25800 -550 5 -2.09 9188618450 355794 31.39 26350 26400 25400 34250 18450 26350 25824.26 0.00 0 -12742 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1638 -28.57 7.89 12 5.60 -903.00 3271.00 29100 20240315 -11.34 9900 20240805 160.61 28900 -10.73 20250211 18100 42.54 20250109 29100 -11.34 20240315 9900 160.61 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
5 20250218 131225 57 100.00 KOSDAQ IT 서비스 N N N N N 26000 -350 5 -1.33 7937225900 307504 27.13 26350 26400 25400 34250 18450 26350 25810.11 0.00 0 -2061 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1651 -28.79 7.95 12 4.84 -903.00 3271.00 29100 20240315 -10.65 9900 20240805 162.63 28900 -10.03 20250211 18100 43.65 20250109 29100 -10.65 20240315 9900 162.63 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
6 20250218 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 25950 -400 5 -1.52 7055895000 273593 24.14 26350 26400 25400 34250 18450 26350 25787.80 0.00 0 -4797 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1648 -28.74 7.93 12 4.31 -903.00 3271.00 29100 20240315 -10.82 9900 20240805 162.12 28900 -10.21 20250211 18100 43.37 20250109 29100 -10.82 20240315 9900 162.12 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
7 20250218 111225 57 100.00 KOSDAQ IT 서비스 N N N N N 26000 -350 5 -1.33 6327134050 245542 21.66 26350 26400 25400 34250 18450 26350 25765.77 0.00 0 4216 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1651 -28.79 7.95 12 3.87 -903.00 3271.00 29100 20240315 -10.65 9900 20240805 162.63 28900 -10.03 20250211 18100 43.65 20250109 29100 -10.65 20240315 9900 162.63 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
8 20250218 101225 57 100.00 KOSDAQ IT 서비스 N N N N N 25700 -650 5 -2.47 5012713700 194571 17.17 26350 26400 25400 34250 18450 26350 25760.02 0.00 0 -1248 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1632 -28.46 7.86 12 3.06 -903.00 3271.00 29100 20240315 -11.68 9900 20240805 159.60 28900 -11.07 20250211 18100 41.99 20250109 29100 -11.68 20240315 9900 159.60 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
9 20250218 091229 57 100.00 KOSDAQ IT 서비스 N N N N N 25700 -650 5 -2.47 2661442450 103218 9.11 26350 26400 25400 34250 18450 26350 25779.42 0.00 0 2416 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1632 -28.46 7.86 12 1.63 -903.00 3271.00 29100 20240315 -11.68 9900 20240805 159.60 28900 -11.07 20250211 18100 41.99 20250109 29100 -11.68 20240315 9900 159.60 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
10 20250217 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 26350 2250 2 9.34 28693270100 1124560 296.43 24400 26800 23750 31300 16900 24100 25514.00 0.00 0 14217 24966 24532 23866 23432 22766 24200 23100 31 7200 500 17350 50 1 6270493 1652 -29.18 8.06 12 17.93 -903.00 3271.00 29100 20240315 -9.45 9900 20240805 166.16 28900 -8.82 20250211 18100 45.58 20250109 29100 -9.45 20240315 9900 166.16 20240805 0.15 N 377480 500 31 억 0 N N 0 N 00 N
11 20250217 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 26100 2000 2 8.30 27559155950 1081424 285.06 24400 26800 23750 31300 16900 24100 25484.48 0.00 0 16302 24966 24532 23866 23432 22766 24200 23100 31 7200 500 17350 50 1 6270493 1637 -28.90 7.98 12 17.25 -903.00 3271.00 29100 20240315 -10.31 9900 20240805 163.64 28900 -9.69 20250211 18100 44.20 20250109 29100 -10.31 20240315 9900 163.64 20240805 0.15 N 377480 500 31 억 0 N N 0 N 00 N
12 20250217 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 25850 1750 2 7.26 24309429050 956641 252.16 24400 26800 23750 31300 16900 24100 25411.61 0.00 0 -2108 24966 24532 23866 23432 22766 24200 23100 31 7200 500 17350 50 1 6270493 1621 -28.63 7.90 12 15.26 -903.00 3271.00 29100 20240315 -11.17 9900 20240805 161.11 28900 -10.55 20250211 18100 42.82 20250109 29100 -11.17 20240315 9900 161.11 20240805 0.15 N 377480 500 31 억 0 N N 0 N 00 N