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
413640/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
20250220,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,-480,5,-5.05,1771457040,190433,31.23,9360,9690,8880,12360,6660,9510,9302.26,1.24,0,-16664,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,651,-31.03,2.37,12,2.64,-291.00,3804.00,14150,20240524,-36.18,7280,20250124,24.04,10150,-11.03,20250218,7280,24.04,20250124,14150,-36.18,20240524,7280,24.04,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,-440,5,-4.63,1711957270,183865,30.15,9360,9690,8880,12360,6660,9510,9310.95,1.24,0,-15062,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,654,-31.17,2.38,12,2.55,-291.00,3804.00,14150,20240524,-35.90,7280,20250124,24.59,10150,-10.64,20250218,7280,24.59,20250124,14150,-35.90,20240524,7280,24.59,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-370,5,-3.89,1526447460,163286,26.78,9360,9690,9070,12360,6660,9510,9348.31,1.24,0,-14757,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,659,-31.41,2.40,12,2.27,-291.00,3804.00,14150,20240524,-35.41,7280,20250124,25.55,10150,-9.95,20250218,7280,25.55,20250124,14150,-35.41,20240524,7280,25.55,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-350,5,-3.68,845227330,90712,14.88,9360,9590,9110,12360,6660,9510,9317.70,1.24,0,7731,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,660,-31.48,2.41,12,1.26,-291.00,3804.00,14150,20240524,-35.27,7280,20250124,25.82,10150,-9.75,20250218,7280,25.82,20250124,14150,-35.27,20240524,7280,25.82,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-270,5,-2.84,575824290,61500,10.09,9360,9590,9190,12360,6660,9510,9363.00,1.24,0,-2110,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,666,-31.75,2.43,12,0.85,-291.00,3804.00,14150,20240524,-34.70,7280,20250124,26.92,10150,-8.97,20250218,7280,26.92,20250124,14150,-34.70,20240524,7280,26.92,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,111255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,-140,5,-1.47,496570860,52929,8.68,9360,9590,9220,12360,6660,9510,9381.83,1.24,0,-2077,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,675,-32.20,2.46,12,0.73,-291.00,3804.00,14150,20240524,-33.78,7280,20250124,28.71,10150,-7.68,20250218,7280,28.71,20250124,14150,-33.78,20240524,7280,28.71,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,101256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-110,5,-1.16,443970280,47317,7.76,9360,9590,9220,12360,6660,9510,9382.89,1.24,0,52,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,677,-32.30,2.47,12,0.66,-291.00,3804.00,14150,20240524,-33.57,7280,20250124,29.12,10150,-7.39,20250218,7280,29.12,20250124,14150,-33.57,20240524,7280,29.12,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250220,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9500,-10,5,-0.11,135428920,14343,2.35,9360,9590,9320,12360,6660,9510,9442.16,1.24,0,468,10336,9922,9316,8902,8296,10130,9110,36,2850,500,5700,10,1,7206940,685,-32.65,2.50,12,0.20,-291.00,3804.00,14150,20240524,-32.86,7280,20250124,30.49,10150,-6.40,20250218,7280,30.49,20250124,14150,-32.86,20240524,7280,30.49,20250124,2.64,N,413640,500,36 억,,89348,N,N,0,N,00,N
20250219,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,470,2,5.20,5630619200,607665,15.17,9010,9730,8710,11750,6330,9040,9266.09,0.24,0,71827,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,685,-32.68,2.50,12,8.43,-291.00,3804.00,14150,20240524,-32.79,7280,20250124,30.63,10150,-6.31,20250218,7280,30.63,20250124,14150,-32.79,20240524,7280,30.63,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,520,2,5.75,5471139080,590868,14.75,9010,9730,8710,11750,6330,9040,9259.75,0.24,0,68840,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,689,-32.85,2.51,12,8.20,-291.00,3804.00,14150,20240524,-32.44,7280,20250124,31.32,10150,-5.81,20250218,7280,31.32,20250124,14150,-32.44,20240524,7280,31.32,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,420,2,4.65,4550924170,495261,12.36,9010,9730,8710,11750,6330,9040,9189.14,0.24,0,72766,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,682,-32.51,2.49,12,6.87,-291.00,3804.00,14150,20240524,-33.14,7280,20250124,29.95,10150,-6.80,20250218,7280,29.95,20250124,14150,-33.14,20240524,7280,29.95,20250124,2.80,N,413640,500,36 억,,16961,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 161252 57 100.00 KOSDAQ IT 서비스 N N N N N 9030 -480 5 -5.05 1771457040 190433 31.23 9360 9690 8880 12360 6660 9510 9302.26 1.24 0 -16664 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 651 -31.03 2.37 12 2.64 -291.00 3804.00 14150 20240524 -36.18 7280 20250124 24.04 10150 -11.03 20250218 7280 24.04 20250124 14150 -36.18 20240524 7280 24.04 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
3 20250220 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 9070 -440 5 -4.63 1711957270 183865 30.15 9360 9690 8880 12360 6660 9510 9310.95 1.24 0 -15062 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 654 -31.17 2.38 12 2.55 -291.00 3804.00 14150 20240524 -35.90 7280 20250124 24.59 10150 -10.64 20250218 7280 24.59 20250124 14150 -35.90 20240524 7280 24.59 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
4 20250220 141257 57 100.00 KOSDAQ IT 서비스 N N N N N 9140 -370 5 -3.89 1526447460 163286 26.78 9360 9690 9070 12360 6660 9510 9348.31 1.24 0 -14757 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 659 -31.41 2.40 12 2.27 -291.00 3804.00 14150 20240524 -35.41 7280 20250124 25.55 10150 -9.95 20250218 7280 25.55 20250124 14150 -35.41 20240524 7280 25.55 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
5 20250220 131254 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -350 5 -3.68 845227330 90712 14.88 9360 9590 9110 12360 6660 9510 9317.70 1.24 0 7731 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 660 -31.48 2.41 12 1.26 -291.00 3804.00 14150 20240524 -35.27 7280 20250124 25.82 10150 -9.75 20250218 7280 25.82 20250124 14150 -35.27 20240524 7280 25.82 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
6 20250220 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 9240 -270 5 -2.84 575824290 61500 10.09 9360 9590 9190 12360 6660 9510 9363.00 1.24 0 -2110 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 666 -31.75 2.43 12 0.85 -291.00 3804.00 14150 20240524 -34.70 7280 20250124 26.92 10150 -8.97 20250218 7280 26.92 20250124 14150 -34.70 20240524 7280 26.92 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
7 20250220 111255 57 100.00 KOSDAQ IT 서비스 N N N N N 9370 -140 5 -1.47 496570860 52929 8.68 9360 9590 9220 12360 6660 9510 9381.83 1.24 0 -2077 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 675 -32.20 2.46 12 0.73 -291.00 3804.00 14150 20240524 -33.78 7280 20250124 28.71 10150 -7.68 20250218 7280 28.71 20250124 14150 -33.78 20240524 7280 28.71 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
8 20250220 101256 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 -110 5 -1.16 443970280 47317 7.76 9360 9590 9220 12360 6660 9510 9382.89 1.24 0 52 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 677 -32.30 2.47 12 0.66 -291.00 3804.00 14150 20240524 -33.57 7280 20250124 29.12 10150 -7.39 20250218 7280 29.12 20250124 14150 -33.57 20240524 7280 29.12 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
9 20250220 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 9500 -10 5 -0.11 135428920 14343 2.35 9360 9590 9320 12360 6660 9510 9442.16 1.24 0 468 10336 9922 9316 8902 8296 10130 9110 36 2850 500 5700 10 1 7206940 685 -32.65 2.50 12 0.20 -291.00 3804.00 14150 20240524 -32.86 7280 20250124 30.49 10150 -6.40 20250218 7280 30.49 20250124 14150 -32.86 20240524 7280 30.49 20250124 2.64 N 413640 500 36 억 89348 N N 0 N 00 N
10 20250219 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 9510 470 2 5.20 5630619200 607665 15.17 9010 9730 8710 11750 6330 9040 9266.09 0.24 0 71827 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 685 -32.68 2.50 12 8.43 -291.00 3804.00 14150 20240524 -32.79 7280 20250124 30.63 10150 -6.31 20250218 7280 30.63 20250124 14150 -32.79 20240524 7280 30.63 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
11 20250219 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 9560 520 2 5.75 5471139080 590868 14.75 9010 9730 8710 11750 6330 9040 9259.75 0.24 0 68840 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 689 -32.85 2.51 12 8.20 -291.00 3804.00 14150 20240524 -32.44 7280 20250124 31.32 10150 -5.81 20250218 7280 31.32 20250124 14150 -32.44 20240524 7280 31.32 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
12 20250219 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 9460 420 2 4.65 4550924170 495261 12.36 9010 9730 8710 11750 6330 9040 9189.14 0.24 0 72766 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 682 -32.51 2.49 12 6.87 -291.00 3804.00 14150 20240524 -33.14 7280 20250124 29.95 10150 -6.80 20250218 7280 29.95 20250124 14150 -33.14 20240524 7280 29.95 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N