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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
143240/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
20250220,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,350,2,1.99,885290760,49214,283.10,17560,18270,17400,22800,12300,17560,17988.61,24.58,0,5749,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2097,11.06,1.12,12,0.42,1620.00,15949.00,18700,20241211,-4.22,14340,20241205,24.90,18290,-2.08,20250102,16370,9.41,20250210,18700,-4.22,20241211,14340,24.90,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18060,500,2,2.85,849712020,47230,271.69,17560,18270,17400,22800,12300,17560,17990.94,24.58,0,6181,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2115,11.15,1.13,12,0.40,1620.00,15949.00,18700,20241211,-3.42,14340,20241205,25.94,18290,-1.26,20250102,16370,10.32,20250210,18700,-3.42,20241211,14340,25.94,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,590,2,3.36,711789790,39609,227.85,17560,18270,17400,22800,12300,17560,17970.41,24.58,0,10698,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2125,11.20,1.14,12,0.34,1620.00,15949.00,18700,20241211,-2.94,14340,20241205,26.57,18290,-0.77,20250102,16370,10.87,20250210,18700,-2.94,20241211,14340,26.57,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,360,2,2.05,262412820,14718,84.66,17560,18010,17400,22800,12300,17560,17829.38,24.58,0,428,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2098,11.06,1.12,12,0.13,1620.00,15949.00,18700,20241211,-4.17,14340,20241205,24.97,18290,-2.02,20250102,16370,9.47,20250210,18700,-4.17,20241211,14340,24.97,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,330,2,1.88,224460760,12599,72.47,17560,18010,17400,22800,12300,17560,17815.76,24.58,0,667,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2095,11.04,1.12,12,0.11,1620.00,15949.00,18700,20241211,-4.33,14340,20241205,24.76,18290,-2.19,20250102,16370,9.29,20250210,18700,-4.33,20241211,14340,24.76,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17730,170,2,0.97,212618670,11933,68.64,17560,18010,17400,22800,12300,17560,17817.70,24.58,0,712,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2076,10.94,1.11,12,0.10,1620.00,15949.00,18700,20241211,-5.19,14340,20241205,23.64,18290,-3.06,20250102,16370,8.31,20250210,18700,-5.19,20241211,14340,23.64,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,100853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17740,180,2,1.03,176587050,9913,57.02,17560,18010,17400,22800,12300,17560,17813.68,24.58,0,646,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2077,10.95,1.11,12,0.08,1620.00,15949.00,18700,20241211,-5.13,14340,20241205,23.71,18290,-3.01,20250102,16370,8.37,20250210,18700,-5.13,20241211,14340,23.71,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250220,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17660,100,2,0.57,18156070,1034,5.95,17560,17660,17400,22800,12300,17560,17559.06,24.58,0,-386,17826,17692,17436,17302,17046,17760,17370,59,5240,500,13340,10,1,11709263,2068,10.90,1.11,12,0.01,1620.00,15949.00,18700,20241211,-5.56,14340,20241205,23.15,18290,-3.44,20250102,16370,7.88,20250210,18700,-5.56,20241211,14340,23.15,20241205,0.41,N,143240,500,58 억,,2878285,N,N,6,N,00,N
20250219,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17560,410,2,2.39,301643000,17352,132.28,17190,17570,17180,22250,12010,17150,17383.71,24.57,0,1048,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2056,10.84,1.10,12,0.15,1620.00,15949.00,18700,20241211,-6.10,14340,20241205,22.45,18290,-3.99,20250102,16370,7.27,20250210,18700,-6.10,20241211,14340,22.45,20241205,0.43,N,143240,500,58 억,,2877294,N,N,6,N,00,N
20250219,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17560,410,2,2.39,294551590,16948,129.20,17190,17570,17180,22250,12010,17150,17379.73,24.57,0,1123,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2056,10.84,1.10,12,0.14,1620.00,15949.00,18700,20241211,-6.10,14340,20241205,22.45,18290,-3.99,20250102,16370,7.27,20250210,18700,-6.10,20241211,14340,22.45,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17400,250,2,1.46,111979470,6458,49.23,17190,17480,17180,22250,12010,17150,17339.65,24.57,0,-66,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2037,10.74,1.09,12,0.06,1620.00,15949.00,18700,20241211,-6.95,14340,20241205,21.34,18290,-4.87,20250102,16370,6.29,20250210,18700,-6.95,20241211,14340,21.34,20241205,0.43,N,143240,500,58 억,,2877294,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 20250220 160853 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 350 2 1.99 885290760 49214 283.10 17560 18270 17400 22800 12300 17560 17988.61 24.58 0 5749 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2097 11.06 1.12 12 0.42 1620.00 15949.00 18700 20241211 -4.22 14340 20241205 24.90 18290 -2.08 20250102 16370 9.41 20250210 18700 -4.22 20241211 14340 24.90 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
3 20250220 150855 57 100.00 KOSDAQ IT 서비스 N N N N N 18060 500 2 2.85 849712020 47230 271.69 17560 18270 17400 22800 12300 17560 17990.94 24.58 0 6181 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2115 11.15 1.13 12 0.40 1620.00 15949.00 18700 20241211 -3.42 14340 20241205 25.94 18290 -1.26 20250102 16370 10.32 20250210 18700 -3.42 20241211 14340 25.94 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
4 20250220 140855 57 100.00 KOSDAQ IT 서비스 N N N N N 18150 590 2 3.36 711789790 39609 227.85 17560 18270 17400 22800 12300 17560 17970.41 24.58 0 10698 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2125 11.20 1.14 12 0.34 1620.00 15949.00 18700 20241211 -2.94 14340 20241205 26.57 18290 -0.77 20250102 16370 10.87 20250210 18700 -2.94 20241211 14340 26.57 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
5 20250220 130852 57 100.00 KOSDAQ IT 서비스 N N N N N 17920 360 2 2.05 262412820 14718 84.66 17560 18010 17400 22800 12300 17560 17829.38 24.58 0 428 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2098 11.06 1.12 12 0.13 1620.00 15949.00 18700 20241211 -4.17 14340 20241205 24.97 18290 -2.02 20250102 16370 9.47 20250210 18700 -4.17 20241211 14340 24.97 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
6 20250220 120854 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 330 2 1.88 224460760 12599 72.47 17560 18010 17400 22800 12300 17560 17815.76 24.58 0 667 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2095 11.04 1.12 12 0.11 1620.00 15949.00 18700 20241211 -4.33 14340 20241205 24.76 18290 -2.19 20250102 16370 9.29 20250210 18700 -4.33 20241211 14340 24.76 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
7 20250220 110853 57 100.00 KOSDAQ IT 서비스 N N N N N 17730 170 2 0.97 212618670 11933 68.64 17560 18010 17400 22800 12300 17560 17817.70 24.58 0 712 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2076 10.94 1.11 12 0.10 1620.00 15949.00 18700 20241211 -5.19 14340 20241205 23.64 18290 -3.06 20250102 16370 8.31 20250210 18700 -5.19 20241211 14340 23.64 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
8 20250220 100853 57 100.00 KOSDAQ IT 서비스 N N N N N 17740 180 2 1.03 176587050 9913 57.02 17560 18010 17400 22800 12300 17560 17813.68 24.58 0 646 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2077 10.95 1.11 12 0.08 1620.00 15949.00 18700 20241211 -5.13 14340 20241205 23.71 18290 -3.01 20250102 16370 8.37 20250210 18700 -5.13 20241211 14340 23.71 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
9 20250220 090857 57 100.00 KOSDAQ IT 서비스 N N N N N 17660 100 2 0.57 18156070 1034 5.95 17560 17660 17400 22800 12300 17560 17559.06 24.58 0 -386 17826 17692 17436 17302 17046 17760 17370 59 5240 500 13340 10 1 11709263 2068 10.90 1.11 12 0.01 1620.00 15949.00 18700 20241211 -5.56 14340 20241205 23.15 18290 -3.44 20250102 16370 7.88 20250210 18700 -5.56 20241211 14340 23.15 20241205 0.41 N 143240 500 58 억 2878285 N N 6 N 00 N
10 20250219 160850 57 100.00 KOSDAQ IT 서비스 N N N N N 17560 410 2 2.39 301643000 17352 132.28 17190 17570 17180 22250 12010 17150 17383.71 24.57 0 1048 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2056 10.84 1.10 12 0.15 1620.00 15949.00 18700 20241211 -6.10 14340 20241205 22.45 18290 -3.99 20250102 16370 7.27 20250210 18700 -6.10 20241211 14340 22.45 20241205 0.43 N 143240 500 58 억 2877294 N N 6 N 00 N
11 20250219 150852 57 100.00 KOSDAQ IT 서비스 N N N N N 17560 410 2 2.39 294551590 16948 129.20 17190 17570 17180 22250 12010 17150 17379.73 24.57 0 1123 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2056 10.84 1.10 12 0.14 1620.00 15949.00 18700 20241211 -6.10 14340 20241205 22.45 18290 -3.99 20250102 16370 7.27 20250210 18700 -6.10 20241211 14340 22.45 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
12 20250219 140849 57 100.00 KOSDAQ IT 서비스 N N N N N 17400 250 2 1.46 111979470 6458 49.23 17190 17480 17180 22250 12010 17150 17339.65 24.57 0 -66 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2037 10.74 1.09 12 0.06 1620.00 15949.00 18700 20241211 -6.95 14340 20241205 21.34 18290 -4.87 20250102 16370 6.29 20250210 18700 -6.95 20241211 14340 21.34 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N