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
085810/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
20250218,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1620,11,2,0.68,221912573,139847,46.60,1592,1650,1505,2090,1127,1609,1586.82,0.18,0,-14918,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,795,-1.85,1.85,12,0.29,-875.00,877.00,1840,20250211,-11.96,570,20241206,184.21,1840,-11.96,20250211,838,93.32,20250115,1840,-11.96,20250211,570,184.21,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1597,-12,5,-0.75,171583631,108661,36.21,1592,1650,1505,2090,1127,1609,1579.07,0.18,0,-10272,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,783,-1.83,1.82,12,0.22,-875.00,877.00,1840,20250211,-13.21,570,20241206,180.18,1840,-13.21,20250211,838,90.57,20250115,1840,-13.21,20250211,570,180.18,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,-59,5,-3.67,144236055,91389,30.45,1592,1650,1505,2090,1127,1609,1578.26,0.18,0,-7164,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,760,-1.77,1.77,12,0.19,-875.00,877.00,1840,20250211,-15.76,570,20241206,171.93,1840,-15.76,20250211,838,84.96,20250115,1840,-15.76,20250211,570,171.93,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1571,-38,5,-2.36,124206070,78520,26.17,1592,1650,1505,2090,1127,1609,1581.84,0.18,0,-8174,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,771,-1.80,1.79,12,0.16,-875.00,877.00,1840,20250211,-14.62,570,20241206,175.61,1840,-14.62,20250211,838,87.47,20250115,1840,-14.62,20250211,570,175.61,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,120704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1577,-32,5,-1.99,119221441,75337,25.10,1592,1650,1505,2090,1127,1609,1582.51,0.18,0,-8615,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,774,-1.80,1.80,12,0.15,-875.00,877.00,1840,20250211,-14.29,570,20241206,176.67,1840,-14.29,20250211,838,88.19,20250115,1840,-14.29,20250211,570,176.67,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,110703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1586,-23,5,-1.43,105981576,66931,22.30,1592,1650,1505,2090,1127,1609,1583.45,0.18,0,-8602,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,778,-1.81,1.81,12,0.14,-875.00,877.00,1840,20250211,-13.80,570,20241206,178.25,1840,-13.80,20250211,838,89.26,20250115,1840,-13.80,20250211,570,178.25,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,100703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1617,8,2,0.50,97620920,61686,20.56,1592,1650,1505,2090,1127,1609,1582.55,0.18,0,-8392,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,793,-1.85,1.84,12,0.13,-875.00,877.00,1840,20250211,-12.12,570,20241206,183.68,1840,-12.12,20250211,838,92.96,20250115,1840,-12.12,20250211,570,183.68,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,090704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1634,25,2,1.55,12618255,7779,2.59,1592,1650,1581,2090,1127,1609,1622.09,0.18,0,-1186,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,802,-1.87,1.86,12,0.02,-875.00,877.00,1840,20250211,-11.20,570,20241206,186.67,1840,-11.20,20250211,838,94.99,20250115,1840,-11.20,20250211,570,186.67,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250217,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,37,2,2.35,463789695,300046,100.32,1560,1645,1475,2040,1101,1572,1545.73,0.25,0,-35439,1688,1629,1568,1509,1448,1599,1479,249,468,500,970,1,1,49056767,789,-1.84,1.83,12,0.61,-875.00,877.00,1840,20250211,-12.55,570,20241206,182.28,1840,-12.55,20250211,838,92.00,20250115,1840,-12.55,20250211,570,182.28,20241206,0.00,N,085810,500,249 억,,122251,N,N,0,N,00,N
20250217,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1598,26,2,1.65,375022675,244695,81.81,1560,1645,1475,2040,1101,1572,1532.61,0.25,0,-27234,1688,1629,1568,1509,1448,1599,1479,249,468,500,970,1,1,49056767,784,-1.83,1.82,12,0.50,-875.00,877.00,1840,20250211,-13.15,570,20241206,180.35,1840,-13.15,20250211,838,90.69,20250115,1840,-13.15,20250211,570,180.35,20241206,0.00,N,085810,500,249 억,,122251,N,N,0,N,00,N
20250217,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1517,-55,5,-3.50,199910017,132848,44.42,1560,1560,1475,2040,1101,1572,1504.80,0.25,0,-14323,1688,1629,1568,1509,1448,1599,1479,249,468,500,970,1,1,49056767,744,-1.73,1.73,12,0.27,-875.00,877.00,1840,20250211,-17.55,570,20241206,166.14,1840,-17.55,20250211,838,81.03,20250115,1840,-17.55,20250211,570,166.14,20241206,0.00,N,085810,500,249 억,,122251,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 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 1620 11 2 0.68 221912573 139847 46.60 1592 1650 1505 2090 1127 1609 1586.82 0.18 0 -14918 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 795 -1.85 1.85 12 0.29 -875.00 877.00 1840 20250211 -11.96 570 20241206 184.21 1840 -11.96 20250211 838 93.32 20250115 1840 -11.96 20250211 570 184.21 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
3 20250218 150705 57 100.00 KOSDAQ IT 서비스 N N N N N 1597 -12 5 -0.75 171583631 108661 36.21 1592 1650 1505 2090 1127 1609 1579.07 0.18 0 -10272 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 783 -1.83 1.82 12 0.22 -875.00 877.00 1840 20250211 -13.21 570 20241206 180.18 1840 -13.21 20250211 838 90.57 20250115 1840 -13.21 20250211 570 180.18 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
4 20250218 140705 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 -59 5 -3.67 144236055 91389 30.45 1592 1650 1505 2090 1127 1609 1578.26 0.18 0 -7164 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 760 -1.77 1.77 12 0.19 -875.00 877.00 1840 20250211 -15.76 570 20241206 171.93 1840 -15.76 20250211 838 84.96 20250115 1840 -15.76 20250211 570 171.93 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
5 20250218 130702 57 100.00 KOSDAQ IT 서비스 N N N N N 1571 -38 5 -2.36 124206070 78520 26.17 1592 1650 1505 2090 1127 1609 1581.84 0.18 0 -8174 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 771 -1.80 1.79 12 0.16 -875.00 877.00 1840 20250211 -14.62 570 20241206 175.61 1840 -14.62 20250211 838 87.47 20250115 1840 -14.62 20250211 570 175.61 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
6 20250218 120704 57 100.00 KOSDAQ IT 서비스 N N N N N 1577 -32 5 -1.99 119221441 75337 25.10 1592 1650 1505 2090 1127 1609 1582.51 0.18 0 -8615 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 774 -1.80 1.80 12 0.15 -875.00 877.00 1840 20250211 -14.29 570 20241206 176.67 1840 -14.29 20250211 838 88.19 20250115 1840 -14.29 20250211 570 176.67 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
7 20250218 110703 57 100.00 KOSDAQ IT 서비스 N N N N N 1586 -23 5 -1.43 105981576 66931 22.30 1592 1650 1505 2090 1127 1609 1583.45 0.18 0 -8602 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 778 -1.81 1.81 12 0.14 -875.00 877.00 1840 20250211 -13.80 570 20241206 178.25 1840 -13.80 20250211 838 89.26 20250115 1840 -13.80 20250211 570 178.25 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
8 20250218 100703 57 100.00 KOSDAQ IT 서비스 N N N N N 1617 8 2 0.50 97620920 61686 20.56 1592 1650 1505 2090 1127 1609 1582.55 0.18 0 -8392 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 793 -1.85 1.84 12 0.13 -875.00 877.00 1840 20250211 -12.12 570 20241206 183.68 1840 -12.12 20250211 838 92.96 20250115 1840 -12.12 20250211 570 183.68 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
9 20250218 090704 57 100.00 KOSDAQ IT 서비스 N N N N N 1634 25 2 1.55 12618255 7779 2.59 1592 1650 1581 2090 1127 1609 1622.09 0.18 0 -1186 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 802 -1.87 1.86 12 0.02 -875.00 877.00 1840 20250211 -11.20 570 20241206 186.67 1840 -11.20 20250211 838 94.99 20250115 1840 -11.20 20250211 570 186.67 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
10 20250217 160703 57 100.00 KOSDAQ IT 서비스 N N N N N 1609 37 2 2.35 463789695 300046 100.32 1560 1645 1475 2040 1101 1572 1545.73 0.25 0 -35439 1688 1629 1568 1509 1448 1599 1479 249 468 500 970 1 1 49056767 789 -1.84 1.83 12 0.61 -875.00 877.00 1840 20250211 -12.55 570 20241206 182.28 1840 -12.55 20250211 838 92.00 20250115 1840 -12.55 20250211 570 182.28 20241206 0.00 N 085810 500 249 억 122251 N N 0 N 00 N
11 20250217 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 1598 26 2 1.65 375022675 244695 81.81 1560 1645 1475 2040 1101 1572 1532.61 0.25 0 -27234 1688 1629 1568 1509 1448 1599 1479 249 468 500 970 1 1 49056767 784 -1.83 1.82 12 0.50 -875.00 877.00 1840 20250211 -13.15 570 20241206 180.35 1840 -13.15 20250211 838 90.69 20250115 1840 -13.15 20250211 570 180.35 20241206 0.00 N 085810 500 249 억 122251 N N 0 N 00 N
12 20250217 140701 57 100.00 KOSDAQ IT 서비스 N N N N N 1517 -55 5 -3.50 199910017 132848 44.42 1560 1560 1475 2040 1101 1572 1504.80 0.25 0 -14323 1688 1629 1568 1509 1448 1599 1479 249 468 500 970 1 1 49056767 744 -1.73 1.73 12 0.27 -875.00 877.00 1840 20250211 -17.55 570 20241206 166.14 1840 -17.55 20250211 838 81.03 20250115 1840 -17.55 20250211 570 166.14 20241206 0.00 N 085810 500 249 억 122251 N N 0 N 00 N