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
094860/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
20250218,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,-1,5,-0.10,29986229,31545,198.45,947,964,939,1241,669,955,950.59,19.33,0,3214,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,204,-3.17,0.57,12,0.15,-301.00,1662.00,2795,20240219,-65.87,920,20250214,3.70,1089,-12.40,20250131,920,3.70,20250214,2795,-65.87,20240219,920,3.70,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,150733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,956,1,2,0.10,29846901,31399,197.53,947,964,939,1241,669,955,950.57,19.33,0,3231,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,205,-3.18,0.58,12,0.15,-301.00,1662.00,2795,20240219,-65.80,920,20250214,3.91,1089,-12.21,20250131,920,3.91,20250214,2795,-65.80,20240219,920,3.91,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-8,5,-0.84,27413608,28857,181.54,947,958,939,1241,669,955,949.98,19.33,0,4045,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.13,-301.00,1662.00,2795,20240219,-66.12,920,20250214,2.93,1089,-13.04,20250131,920,2.93,20250214,2795,-66.12,20240219,920,2.93,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,130731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,942,-13,5,-1.36,25435215,26760,168.34,947,958,939,1241,669,955,950.49,19.33,0,4125,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,202,-3.13,0.57,12,0.13,-301.00,1662.00,2795,20240219,-66.30,920,20250214,2.39,1089,-13.50,20250131,920,2.39,20250214,2795,-66.30,20240219,920,2.39,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,120733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-8,5,-0.84,24729858,26012,163.64,947,958,939,1241,669,955,950.71,19.33,0,4398,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.12,-301.00,1662.00,2795,20240219,-66.12,920,20250214,2.93,1089,-13.04,20250131,920,2.93,20250214,2795,-66.12,20240219,920,2.93,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-8,5,-0.84,23086624,24272,152.69,947,958,945,1241,669,955,951.16,19.33,0,4653,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.11,-301.00,1662.00,2795,20240219,-66.12,920,20250214,2.93,1089,-13.04,20250131,920,2.93,20250214,2795,-66.12,20240219,920,2.93,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,100731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,-4,5,-0.42,14659427,15375,96.72,947,958,947,1241,669,955,953.46,19.33,0,4992,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,204,-3.16,0.57,12,0.07,-301.00,1662.00,2795,20240219,-65.97,920,20250214,3.37,1089,-12.67,20250131,920,3.37,20250214,2795,-65.97,20240219,920,3.37,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,-1,5,-0.10,361840,382,2.40,947,955,947,1241,669,955,947.23,19.33,0,247,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,204,-3.17,0.57,12,0.00,-301.00,1662.00,2795,20240219,-65.87,920,20250214,3.70,1089,-12.40,20250131,920,3.70,20250214,2795,-65.87,20240219,920,3.70,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250217,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,955,7,2,0.74,15056356,15895,48.59,948,955,945,1232,664,948,947.24,19.33,0,-1115,974,960,940,926,906,968,934,107,284,500,580,1,1,21399569,204,-3.17,0.57,12,0.07,-301.00,1662.00,2795,20240219,-65.83,920,20250214,3.80,1089,-12.30,20250131,920,3.80,20250214,2795,-65.83,20240219,920,3.80,20250214,0.09,N,094860,500,106 억,,4137555,N,N,0,N,00,N
20250217,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,3,2,0.32,14645104,15463,47.27,948,951,945,1232,664,948,947.11,19.33,0,-1020,974,960,940,926,906,968,934,107,284,500,580,1,1,21399569,204,-3.16,0.57,12,0.07,-301.00,1662.00,2795,20240219,-65.97,920,20250214,3.37,1089,-12.67,20250131,920,3.37,20250214,2795,-65.97,20240219,920,3.37,20250214,0.09,N,094860,500,106 억,,4137555,N,N,0,N,00,N
20250217,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,-2,5,-0.21,10139370,10707,32.73,948,949,945,1232,664,948,946.99,19.33,0,-1013,974,960,940,926,906,968,934,107,284,500,580,1,1,21399569,202,-3.14,0.57,12,0.05,-301.00,1662.00,2795,20240219,-66.15,920,20250214,2.83,1089,-13.13,20250131,920,2.83,20250214,2795,-66.15,20240219,920,2.83,20250214,0.09,N,094860,500,106 억,,4137555,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 160732 57 100.00 KOSDAQ IT 서비스 N N N N N 954 -1 5 -0.10 29986229 31545 198.45 947 964 939 1241 669 955 950.59 19.33 0 3214 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 204 -3.17 0.57 12 0.15 -301.00 1662.00 2795 20240219 -65.87 920 20250214 3.70 1089 -12.40 20250131 920 3.70 20250214 2795 -65.87 20240219 920 3.70 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
3 20250218 150733 57 100.00 KOSDAQ IT 서비스 N N N N N 956 1 2 0.10 29846901 31399 197.53 947 964 939 1241 669 955 950.57 19.33 0 3231 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 205 -3.18 0.58 12 0.15 -301.00 1662.00 2795 20240219 -65.80 920 20250214 3.91 1089 -12.21 20250131 920 3.91 20250214 2795 -65.80 20240219 920 3.91 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
4 20250218 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -8 5 -0.84 27413608 28857 181.54 947 958 939 1241 669 955 949.98 19.33 0 4045 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.13 -301.00 1662.00 2795 20240219 -66.12 920 20250214 2.93 1089 -13.04 20250131 920 2.93 20250214 2795 -66.12 20240219 920 2.93 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
5 20250218 130731 57 100.00 KOSDAQ IT 서비스 N N N N N 942 -13 5 -1.36 25435215 26760 168.34 947 958 939 1241 669 955 950.49 19.33 0 4125 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 202 -3.13 0.57 12 0.13 -301.00 1662.00 2795 20240219 -66.30 920 20250214 2.39 1089 -13.50 20250131 920 2.39 20250214 2795 -66.30 20240219 920 2.39 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
6 20250218 120733 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -8 5 -0.84 24729858 26012 163.64 947 958 939 1241 669 955 950.71 19.33 0 4398 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.12 -301.00 1662.00 2795 20240219 -66.12 920 20250214 2.93 1089 -13.04 20250131 920 2.93 20250214 2795 -66.12 20240219 920 2.93 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
7 20250218 110732 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -8 5 -0.84 23086624 24272 152.69 947 958 945 1241 669 955 951.16 19.33 0 4653 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.11 -301.00 1662.00 2795 20240219 -66.12 920 20250214 2.93 1089 -13.04 20250131 920 2.93 20250214 2795 -66.12 20240219 920 2.93 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
8 20250218 100731 57 100.00 KOSDAQ IT 서비스 N N N N N 951 -4 5 -0.42 14659427 15375 96.72 947 958 947 1241 669 955 953.46 19.33 0 4992 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 204 -3.16 0.57 12 0.07 -301.00 1662.00 2795 20240219 -65.97 920 20250214 3.37 1089 -12.67 20250131 920 3.37 20250214 2795 -65.97 20240219 920 3.37 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
9 20250218 090733 57 100.00 KOSDAQ IT 서비스 N N N N N 954 -1 5 -0.10 361840 382 2.40 947 955 947 1241 669 955 947.23 19.33 0 247 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 204 -3.17 0.57 12 0.00 -301.00 1662.00 2795 20240219 -65.87 920 20250214 3.70 1089 -12.40 20250131 920 3.70 20250214 2795 -65.87 20240219 920 3.70 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
10 20250217 160731 57 100.00 KOSDAQ IT 서비스 N N N N N 955 7 2 0.74 15056356 15895 48.59 948 955 945 1232 664 948 947.24 19.33 0 -1115 974 960 940 926 906 968 934 107 284 500 580 1 1 21399569 204 -3.17 0.57 12 0.07 -301.00 1662.00 2795 20240219 -65.83 920 20250214 3.80 1089 -12.30 20250131 920 3.80 20250214 2795 -65.83 20240219 920 3.80 20250214 0.09 N 094860 500 106 억 4137555 N N 0 N 00 N
11 20250217 150730 57 100.00 KOSDAQ IT 서비스 N N N N N 951 3 2 0.32 14645104 15463 47.27 948 951 945 1232 664 948 947.11 19.33 0 -1020 974 960 940 926 906 968 934 107 284 500 580 1 1 21399569 204 -3.16 0.57 12 0.07 -301.00 1662.00 2795 20240219 -65.97 920 20250214 3.37 1089 -12.67 20250131 920 3.37 20250214 2795 -65.97 20240219 920 3.37 20250214 0.09 N 094860 500 106 억 4137555 N N 0 N 00 N
12 20250217 140729 57 100.00 KOSDAQ IT 서비스 N N N N N 946 -2 5 -0.21 10139370 10707 32.73 948 949 945 1232 664 948 946.99 19.33 0 -1013 974 960 940 926 906 968 934 107 284 500 580 1 1 21399569 202 -3.14 0.57 12 0.05 -301.00 1662.00 2795 20240219 -66.15 920 20250214 2.83 1089 -13.13 20250131 920 2.83 20250214 2795 -66.15 20240219 920 2.83 20250214 0.09 N 094860 500 106 억 4137555 N N 0 N 00 N