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
189690/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
20250218,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,80180525,38310,38.70,2115,2115,2070,2740,1480,2110,2092.94,0.59,0,1021,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.14,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,150920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,76452435,36536,36.90,2115,2115,2070,2740,1480,2110,2092.52,0.59,0,1317,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.13,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,61613425,29473,29.77,2115,2115,2070,2740,1480,2110,2090.50,0.59,0,731,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.11,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-10,5,-0.47,53479665,25588,25.85,2115,2115,2070,2740,1480,2110,2090.03,0.59,0,207,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.09,173.00,2722.00,3295,20240221,-36.27,1888,20241210,11.23,2165,-3.00,20250108,1971,6.54,20250123,3295,-36.27,20240221,1888,11.23,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,52104170,24933,25.18,2115,2115,2070,2740,1480,2110,2089.77,0.59,0,208,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,571,12.08,0.77,06,0.09,173.00,2722.00,3295,20240221,-36.57,1888,20241210,10.70,2165,-3.46,20250108,1971,6.04,20250123,3295,-36.57,20240221,1888,10.70,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-20,5,-0.95,42122095,20179,20.38,2115,2115,2070,2740,1480,2110,2087.42,0.59,0,1751,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,571,12.08,0.77,06,0.07,173.00,2722.00,3295,20240221,-36.57,1888,20241210,10.70,2165,-3.46,20250108,1971,6.04,20250123,3295,-36.57,20240221,1888,10.70,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,100918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,8839640,4189,4.23,2115,2115,2105,2740,1480,2110,2110.20,0.59,0,-510,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.02,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,090921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,0,3,0.00,993685,470,0.47,2115,2115,2110,2740,1480,2110,2114.22,0.59,0,-90,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,576,12.20,0.78,06,0.00,173.00,2722.00,3295,20240221,-35.96,1888,20241210,11.76,2165,-2.54,20250108,1971,7.05,20250123,3295,-35.96,20240221,1888,11.76,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250217,160917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,15,2,0.72,207524020,98974,141.20,2095,2110,2070,2720,1470,2095,2096.75,0.57,0,5117,2155,2125,2090,2060,2025,2127,2062,137,625,500,1290,5,1,27321969,576,12.20,0.78,06,0.36,173.00,2722.00,3295,20240221,-35.96,1888,20241210,11.76,2165,-2.54,20250108,1971,7.05,20250123,3295,-35.96,20240221,1888,11.76,20241210,1.81,N,189690,500,136 억,,156807,N,N,0,N,00,N
20250217,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,10,2,0.48,185335150,88428,126.15,2095,2110,2070,2720,1470,2095,2095.89,0.57,0,-1732,2155,2125,2090,2060,2025,2127,2062,137,625,500,1290,5,1,27321969,575,12.17,0.77,06,0.32,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.81,N,189690,500,136 억,,156807,N,N,0,N,00,N
20250217,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,0,3,0.00,166216310,79313,113.15,2095,2110,2070,2720,1470,2095,2095.70,0.57,0,-3233,2155,2125,2090,2060,2025,2127,2062,137,625,500,1290,5,1,27321969,572,12.11,0.77,06,0.29,173.00,2722.00,3295,20240221,-36.42,1888,20241210,10.96,2165,-3.23,20250108,1971,6.29,20250123,3295,-36.42,20240221,1888,10.96,20241210,1.81,N,189690,500,136 억,,156807,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 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 80180525 38310 38.70 2115 2115 2070 2740 1480 2110 2092.94 0.59 0 1021 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.14 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
3 20250218 150920 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 76452435 36536 36.90 2115 2115 2070 2740 1480 2110 2092.52 0.59 0 1317 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.13 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
4 20250218 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 61613425 29473 29.77 2115 2115 2070 2740 1480 2110 2090.50 0.59 0 731 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.11 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
5 20250218 130917 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -10 5 -0.47 53479665 25588 25.85 2115 2115 2070 2740 1480 2110 2090.03 0.59 0 207 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.09 173.00 2722.00 3295 20240221 -36.27 1888 20241210 11.23 2165 -3.00 20250108 1971 6.54 20250123 3295 -36.27 20240221 1888 11.23 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
6 20250218 120920 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -20 5 -0.95 52104170 24933 25.18 2115 2115 2070 2740 1480 2110 2089.77 0.59 0 208 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 571 12.08 0.77 06 0.09 173.00 2722.00 3295 20240221 -36.57 1888 20241210 10.70 2165 -3.46 20250108 1971 6.04 20250123 3295 -36.57 20240221 1888 10.70 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
7 20250218 110917 57 100.00 KOSDAQ IT 서비스 N N N N N 2090 -20 5 -0.95 42122095 20179 20.38 2115 2115 2070 2740 1480 2110 2087.42 0.59 0 1751 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 571 12.08 0.77 06 0.07 173.00 2722.00 3295 20240221 -36.57 1888 20241210 10.70 2165 -3.46 20250108 1971 6.04 20250123 3295 -36.57 20240221 1888 10.70 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
8 20250218 100918 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 8839640 4189 4.23 2115 2115 2105 2740 1480 2110 2110.20 0.59 0 -510 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.02 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
9 20250218 090921 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 0 3 0.00 993685 470 0.47 2115 2115 2110 2740 1480 2110 2114.22 0.59 0 -90 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 576 12.20 0.78 06 0.00 173.00 2722.00 3295 20240221 -35.96 1888 20241210 11.76 2165 -2.54 20250108 1971 7.05 20250123 3295 -35.96 20240221 1888 11.76 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
10 20250217 160917 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 15 2 0.72 207524020 98974 141.20 2095 2110 2070 2720 1470 2095 2096.75 0.57 0 5117 2155 2125 2090 2060 2025 2127 2062 137 625 500 1290 5 1 27321969 576 12.20 0.78 06 0.36 173.00 2722.00 3295 20240221 -35.96 1888 20241210 11.76 2165 -2.54 20250108 1971 7.05 20250123 3295 -35.96 20240221 1888 11.76 20241210 1.81 N 189690 500 136 억 156807 N N 0 N 00 N
11 20250217 150916 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 10 2 0.48 185335150 88428 126.15 2095 2110 2070 2720 1470 2095 2095.89 0.57 0 -1732 2155 2125 2090 2060 2025 2127 2062 137 625 500 1290 5 1 27321969 575 12.17 0.77 06 0.32 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.81 N 189690 500 136 억 156807 N N 0 N 00 N
12 20250217 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 2095 0 3 0.00 166216310 79313 113.15 2095 2110 2070 2720 1470 2095 2095.70 0.57 0 -3233 2155 2125 2090 2060 2025 2127 2062 137 625 500 1290 5 1 27321969 572 12.11 0.77 06 0.29 173.00 2722.00 3295 20240221 -36.42 1888 20241210 10.96 2165 -3.23 20250108 1971 6.29 20250123 3295 -36.42 20240221 1888 10.96 20241210 1.81 N 189690 500 136 억 156807 N N 0 N 00 N