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
205100/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
20250218,160937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2255,-40,5,-1.74,6426607155,2795544,64.26,2355,2355,2255,2980,1610,2295,2298.98,1.77,0,-308869,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1623,15.55,1.51,12,3.88,145.00,1489.00,2940,20240423,-23.30,1616,20240805,39.54,2475,-8.89,20250205,1862,21.11,20250113,2940,-23.30,20240423,1616,39.54,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2575,N,00,N
20250218,150938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2270,-25,5,-1.09,5967256425,2592319,59.59,2355,2355,2260,2980,1610,2295,2301.90,1.77,0,-355273,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1634,15.66,1.52,12,3.60,145.00,1489.00,2940,20240423,-22.79,1616,20240805,40.47,2475,-8.28,20250205,1862,21.91,20250113,2940,-22.79,20240423,1616,40.47,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,140939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2280,-15,5,-0.65,5551303500,2409635,55.39,2355,2355,2260,2980,1610,2295,2303.79,1.77,0,-364526,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1641,15.72,1.53,12,3.35,145.00,1489.00,2940,20240423,-22.45,1616,20240805,41.09,2475,-7.88,20250205,1862,22.45,20250113,2940,-22.45,20240423,1616,41.09,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,130936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2280,-15,5,-0.65,5214987105,2262092,52.00,2355,2355,2260,2980,1610,2295,2305.38,1.77,0,-385425,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1641,15.72,1.53,12,3.14,145.00,1489.00,2940,20240423,-22.45,1616,20240805,41.09,2475,-7.88,20250205,1862,22.45,20250113,2940,-22.45,20240423,1616,41.09,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,120939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2300,5,2,0.22,5015471385,2175053,49.99,2355,2355,2260,2980,1610,2295,2305.91,1.77,0,-364134,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1655,15.86,1.54,12,3.02,145.00,1489.00,2940,20240423,-21.77,1616,20240805,42.33,2475,-7.07,20250205,1862,23.52,20250113,2940,-21.77,20240423,1616,42.33,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,110936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2280,-15,5,-0.65,4816173855,2087960,47.99,2355,2355,2260,2980,1610,2295,2306.64,1.77,0,-351862,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1641,15.72,1.53,12,2.90,145.00,1489.00,2940,20240423,-22.45,1616,20240805,41.09,2475,-7.88,20250205,1862,22.45,20250113,2940,-22.45,20240423,1616,41.09,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,100936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2270,-25,5,-1.09,4333533605,1875605,43.11,2355,2355,2265,2980,1610,2295,2310.47,1.77,0,-378282,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1634,15.66,1.52,12,2.61,145.00,1489.00,2940,20240423,-22.79,1616,20240805,40.47,2475,-8.28,20250205,1862,21.91,20250113,2940,-22.79,20240423,1616,40.47,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,090939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2280,-15,5,-0.65,2090464330,899241,20.67,2355,2355,2275,2980,1610,2295,2324.70,1.77,0,-269585,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1641,15.72,1.53,12,1.25,145.00,1489.00,2940,20240423,-22.45,1616,20240805,41.09,2475,-7.88,20250205,1862,22.45,20250113,2940,-22.45,20240423,1616,41.09,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250217,160936,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2295,150,2,6.99,8796230505,3914898,445.64,2140,2300,2130,2785,1505,2145,2246.74,1.45,0,240959,2201,2172,2136,2107,2071,2187,2122,72,640,100,1580,5,1,71963431,1652,15.83,1.54,12,5.44,145.00,1489.00,2940,20240423,-21.94,1616,20240805,42.02,2475,-7.27,20250205,1862,23.25,20250113,2940,-21.94,20240423,1616,42.02,20240805,5.40,N,205100,100,71 억,,1043030,N,N,2353,N,00,N
20250217,150935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2290,145,2,6.76,8248659865,3675729,418.42,2140,2300,2130,2785,1505,2145,2244.09,1.45,0,230388,2201,2172,2136,2107,2071,2187,2122,72,640,100,1580,5,1,71963431,1648,15.79,1.54,12,5.11,145.00,1489.00,2940,20240423,-22.11,1616,20240805,41.71,2475,-7.47,20250205,1862,22.99,20250113,2940,-22.11,20240423,1616,41.71,20240805,5.40,N,205100,100,71 억,,1043030,N,N,0,N,00,N
20250217,140933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2225,80,2,3.73,6013087625,2694091,306.68,2140,2300,2130,2785,1505,2145,2231.95,1.45,0,-57814,2201,2172,2136,2107,2071,2187,2122,72,640,100,1580,5,1,71963431,1601,15.34,1.49,12,3.74,145.00,1489.00,2940,20240423,-24.32,1616,20240805,37.69,2475,-10.10,20250205,1862,19.50,20250113,2940,-24.32,20240423,1616,37.69,20240805,5.40,N,205100,100,71 억,,1043030,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 160937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2255 -40 5 -1.74 6426607155 2795544 64.26 2355 2355 2255 2980 1610 2295 2298.98 1.77 0 -308869 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1623 15.55 1.51 12 3.88 145.00 1489.00 2940 20240423 -23.30 1616 20240805 39.54 2475 -8.89 20250205 1862 21.11 20250113 2940 -23.30 20240423 1616 39.54 20240805 5.39 N 205100 100 71 억 1272773 N N 2575 N 00 N
3 20250218 150938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2270 -25 5 -1.09 5967256425 2592319 59.59 2355 2355 2260 2980 1610 2295 2301.90 1.77 0 -355273 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1634 15.66 1.52 12 3.60 145.00 1489.00 2940 20240423 -22.79 1616 20240805 40.47 2475 -8.28 20250205 1862 21.91 20250113 2940 -22.79 20240423 1616 40.47 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
4 20250218 140939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2280 -15 5 -0.65 5551303500 2409635 55.39 2355 2355 2260 2980 1610 2295 2303.79 1.77 0 -364526 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1641 15.72 1.53 12 3.35 145.00 1489.00 2940 20240423 -22.45 1616 20240805 41.09 2475 -7.88 20250205 1862 22.45 20250113 2940 -22.45 20240423 1616 41.09 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
5 20250218 130936 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2280 -15 5 -0.65 5214987105 2262092 52.00 2355 2355 2260 2980 1610 2295 2305.38 1.77 0 -385425 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1641 15.72 1.53 12 3.14 145.00 1489.00 2940 20240423 -22.45 1616 20240805 41.09 2475 -7.88 20250205 1862 22.45 20250113 2940 -22.45 20240423 1616 41.09 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
6 20250218 120939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2300 5 2 0.22 5015471385 2175053 49.99 2355 2355 2260 2980 1610 2295 2305.91 1.77 0 -364134 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1655 15.86 1.54 12 3.02 145.00 1489.00 2940 20240423 -21.77 1616 20240805 42.33 2475 -7.07 20250205 1862 23.52 20250113 2940 -21.77 20240423 1616 42.33 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
7 20250218 110936 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2280 -15 5 -0.65 4816173855 2087960 47.99 2355 2355 2260 2980 1610 2295 2306.64 1.77 0 -351862 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1641 15.72 1.53 12 2.90 145.00 1489.00 2940 20240423 -22.45 1616 20240805 41.09 2475 -7.88 20250205 1862 22.45 20250113 2940 -22.45 20240423 1616 41.09 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
8 20250218 100936 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2270 -25 5 -1.09 4333533605 1875605 43.11 2355 2355 2265 2980 1610 2295 2310.47 1.77 0 -378282 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1634 15.66 1.52 12 2.61 145.00 1489.00 2940 20240423 -22.79 1616 20240805 40.47 2475 -8.28 20250205 1862 21.91 20250113 2940 -22.79 20240423 1616 40.47 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
9 20250218 090939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2280 -15 5 -0.65 2090464330 899241 20.67 2355 2355 2275 2980 1610 2295 2324.70 1.77 0 -269585 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1641 15.72 1.53 12 1.25 145.00 1489.00 2940 20240423 -22.45 1616 20240805 41.09 2475 -7.88 20250205 1862 22.45 20250113 2940 -22.45 20240423 1616 41.09 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
10 20250217 160936 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2295 150 2 6.99 8796230505 3914898 445.64 2140 2300 2130 2785 1505 2145 2246.74 1.45 0 240959 2201 2172 2136 2107 2071 2187 2122 72 640 100 1580 5 1 71963431 1652 15.83 1.54 12 5.44 145.00 1489.00 2940 20240423 -21.94 1616 20240805 42.02 2475 -7.27 20250205 1862 23.25 20250113 2940 -21.94 20240423 1616 42.02 20240805 5.40 N 205100 100 71 억 1043030 N N 2353 N 00 N
11 20250217 150935 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2290 145 2 6.76 8248659865 3675729 418.42 2140 2300 2130 2785 1505 2145 2244.09 1.45 0 230388 2201 2172 2136 2107 2071 2187 2122 72 640 100 1580 5 1 71963431 1648 15.79 1.54 12 5.11 145.00 1489.00 2940 20240423 -22.11 1616 20240805 41.71 2475 -7.47 20250205 1862 22.99 20250113 2940 -22.11 20240423 1616 41.71 20240805 5.40 N 205100 100 71 억 1043030 N N 0 N 00 N
12 20250217 140933 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2225 80 2 3.73 6013087625 2694091 306.68 2140 2300 2130 2785 1505 2145 2231.95 1.45 0 -57814 2201 2172 2136 2107 2071 2187 2122 72 640 100 1580 5 1 71963431 1601 15.34 1.49 12 3.74 145.00 1489.00 2940 20240423 -24.32 1616 20240805 37.69 2475 -10.10 20250205 1862 19.50 20250113 2940 -24.32 20240423 1616 37.69 20240805 5.40 N 205100 100 71 억 1043030 N N 0 N 00 N