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
148780/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
20250218,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1251,131,2,11.70,1688749952,1372177,939.09,1125,1277,1125,1456,784,1120,1230.71,0.43,0,120698,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,393,54.39,3.19,12,4.36,23.00,392.00,1996,20240220,-37.32,897,20241209,39.46,1332,-6.08,20250204,960,30.31,20250102,1996,-37.32,20240220,897,39.46,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,140,2,12.50,1594947993,1296890,887.57,1125,1277,1125,1456,784,1120,1229.83,0.43,0,128637,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,396,54.78,3.21,12,4.12,23.00,392.00,1996,20240220,-36.87,897,20241209,40.47,1332,-5.41,20250204,960,31.25,20250102,1996,-36.87,20240220,897,40.47,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,123,2,10.98,1211209890,992875,679.51,1125,1272,1125,1456,784,1120,1219.90,0.43,0,92566,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,391,54.04,3.17,12,3.16,23.00,392.00,1996,20240220,-37.73,897,20241209,38.57,1332,-6.68,20250204,960,29.48,20250102,1996,-37.73,20240220,897,38.57,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,130851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1216,96,2,8.57,1006733057,828030,566.69,1125,1272,1125,1456,784,1120,1215.82,0.43,0,66388,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,382,52.87,3.10,12,2.63,23.00,392.00,1996,20240220,-39.08,897,20241209,35.56,1332,-8.71,20250204,960,26.67,20250102,1996,-39.08,20240220,897,35.56,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,88,2,7.86,955752421,786070,537.97,1125,1272,1125,1456,784,1120,1215.86,0.43,0,67158,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,380,52.52,3.08,12,2.50,23.00,392.00,1996,20240220,-39.48,897,20241209,34.67,1332,-9.31,20250204,960,25.83,20250102,1996,-39.48,20240220,897,34.67,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,110851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1226,106,2,9.46,893073572,734423,502.63,1125,1272,1125,1456,784,1120,1216.02,0.43,0,67037,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,386,53.30,3.13,12,2.34,23.00,392.00,1996,20240220,-38.58,897,20241209,36.68,1332,-7.96,20250204,960,27.71,20250102,1996,-38.58,20240220,897,36.68,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1184,64,2,5.71,300246744,254145,173.93,1125,1226,1125,1456,784,1120,1181.40,0.43,0,32105,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,372,51.48,3.02,12,0.81,23.00,392.00,1996,20240220,-40.68,897,20241209,32.00,1332,-11.11,20250204,960,23.33,20250102,1996,-40.68,20240220,897,32.00,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250218,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1163,43,2,3.84,60362380,52733,36.09,1125,1177,1125,1456,784,1120,1144.68,0.43,0,4824,1162,1140,1108,1086,1054,1152,1098,157,336,500,670,1,1,31445725,366,50.57,2.97,12,0.17,23.00,392.00,1996,20240220,-41.73,897,20241209,29.65,1332,-12.69,20250204,960,21.15,20250102,1996,-41.73,20240220,897,29.65,20241209,0.57,N,148780,500,157 억,,135560,N,N,0,N,00,N
20250217,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,0,3,0.00,160618832,146032,121.36,1092,1130,1076,1456,784,1120,1099.89,0.40,0,11458,1155,1137,1112,1094,1069,1125,1082,157,336,500,670,1,1,31445725,352,48.70,2.86,12,0.46,23.00,392.00,1996,20240220,-43.89,897,20241209,24.86,1332,-15.92,20250204,960,16.67,20250102,1996,-43.89,20240220,897,24.86,20241209,0.57,N,148780,500,157 억,,124981,N,N,0,N,00,N
20250217,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,0,3,0.00,153512683,139685,116.08,1092,1130,1076,1456,784,1120,1098.99,0.40,0,12481,1155,1137,1112,1094,1069,1125,1082,157,336,500,670,1,1,31445725,352,48.70,2.86,12,0.44,23.00,392.00,1996,20240220,-43.89,897,20241209,24.86,1332,-15.92,20250204,960,16.67,20250102,1996,-43.89,20240220,897,24.86,20241209,0.57,N,148780,500,157 억,,124981,N,N,0,N,00,N
20250217,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,0,3,0.00,143880928,131091,108.94,1092,1130,1076,1456,784,1120,1097.56,0.40,0,14324,1155,1137,1112,1094,1069,1125,1082,157,336,500,670,1,1,31445725,352,48.70,2.86,12,0.42,23.00,392.00,1996,20240220,-43.89,897,20241209,24.86,1332,-15.92,20250204,960,16.67,20250102,1996,-43.89,20240220,897,24.86,20241209,0.57,N,148780,500,157 억,,124981,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 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 1251 131 2 11.70 1688749952 1372177 939.09 1125 1277 1125 1456 784 1120 1230.71 0.43 0 120698 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 393 54.39 3.19 12 4.36 23.00 392.00 1996 20240220 -37.32 897 20241209 39.46 1332 -6.08 20250204 960 30.31 20250102 1996 -37.32 20240220 897 39.46 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
3 20250218 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 1260 140 2 12.50 1594947993 1296890 887.57 1125 1277 1125 1456 784 1120 1229.83 0.43 0 128637 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 396 54.78 3.21 12 4.12 23.00 392.00 1996 20240220 -36.87 897 20241209 40.47 1332 -5.41 20250204 960 31.25 20250102 1996 -36.87 20240220 897 40.47 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
4 20250218 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 1243 123 2 10.98 1211209890 992875 679.51 1125 1272 1125 1456 784 1120 1219.90 0.43 0 92566 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 391 54.04 3.17 12 3.16 23.00 392.00 1996 20240220 -37.73 897 20241209 38.57 1332 -6.68 20250204 960 29.48 20250102 1996 -37.73 20240220 897 38.57 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
5 20250218 130851 57 100.00 KOSDAQ IT 서비스 N N N N N 1216 96 2 8.57 1006733057 828030 566.69 1125 1272 1125 1456 784 1120 1215.82 0.43 0 66388 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 382 52.87 3.10 12 2.63 23.00 392.00 1996 20240220 -39.08 897 20241209 35.56 1332 -8.71 20250204 960 26.67 20250102 1996 -39.08 20240220 897 35.56 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
6 20250218 120853 57 100.00 KOSDAQ IT 서비스 N N N N N 1208 88 2 7.86 955752421 786070 537.97 1125 1272 1125 1456 784 1120 1215.86 0.43 0 67158 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 380 52.52 3.08 12 2.50 23.00 392.00 1996 20240220 -39.48 897 20241209 34.67 1332 -9.31 20250204 960 25.83 20250102 1996 -39.48 20240220 897 34.67 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
7 20250218 110851 57 100.00 KOSDAQ IT 서비스 N N N N N 1226 106 2 9.46 893073572 734423 502.63 1125 1272 1125 1456 784 1120 1216.02 0.43 0 67037 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 386 53.30 3.13 12 2.34 23.00 392.00 1996 20240220 -38.58 897 20241209 36.68 1332 -7.96 20250204 960 27.71 20250102 1996 -38.58 20240220 897 36.68 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
8 20250218 100851 57 100.00 KOSDAQ IT 서비스 N N N N N 1184 64 2 5.71 300246744 254145 173.93 1125 1226 1125 1456 784 1120 1181.40 0.43 0 32105 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 372 51.48 3.02 12 0.81 23.00 392.00 1996 20240220 -40.68 897 20241209 32.00 1332 -11.11 20250204 960 23.33 20250102 1996 -40.68 20240220 897 32.00 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
9 20250218 090854 57 100.00 KOSDAQ IT 서비스 N N N N N 1163 43 2 3.84 60362380 52733 36.09 1125 1177 1125 1456 784 1120 1144.68 0.43 0 4824 1162 1140 1108 1086 1054 1152 1098 157 336 500 670 1 1 31445725 366 50.57 2.97 12 0.17 23.00 392.00 1996 20240220 -41.73 897 20241209 29.65 1332 -12.69 20250204 960 21.15 20250102 1996 -41.73 20240220 897 29.65 20241209 0.57 N 148780 500 157 억 135560 N N 0 N 00 N
10 20250217 160851 57 100.00 KOSDAQ IT 서비스 N N N N N 1120 0 3 0.00 160618832 146032 121.36 1092 1130 1076 1456 784 1120 1099.89 0.40 0 11458 1155 1137 1112 1094 1069 1125 1082 157 336 500 670 1 1 31445725 352 48.70 2.86 12 0.46 23.00 392.00 1996 20240220 -43.89 897 20241209 24.86 1332 -15.92 20250204 960 16.67 20250102 1996 -43.89 20240220 897 24.86 20241209 0.57 N 148780 500 157 억 124981 N N 0 N 00 N
11 20250217 150849 57 100.00 KOSDAQ IT 서비스 N N N N N 1120 0 3 0.00 153512683 139685 116.08 1092 1130 1076 1456 784 1120 1098.99 0.40 0 12481 1155 1137 1112 1094 1069 1125 1082 157 336 500 670 1 1 31445725 352 48.70 2.86 12 0.44 23.00 392.00 1996 20240220 -43.89 897 20241209 24.86 1332 -15.92 20250204 960 16.67 20250102 1996 -43.89 20240220 897 24.86 20241209 0.57 N 148780 500 157 억 124981 N N 0 N 00 N
12 20250217 140848 57 100.00 KOSDAQ IT 서비스 N N N N N 1120 0 3 0.00 143880928 131091 108.94 1092 1130 1076 1456 784 1120 1097.56 0.40 0 14324 1155 1137 1112 1094 1069 1125 1082 157 336 500 670 1 1 31445725 352 48.70 2.86 12 0.42 23.00 392.00 1996 20240220 -43.89 897 20241209 24.86 1332 -15.92 20250204 960 16.67 20250102 1996 -43.89 20240220 897 24.86 20241209 0.57 N 148780 500 157 억 124981 N N 0 N 00 N