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
208640/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
20250218,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,262,4,2,1.55,36549881,141249,55.33,258,262,256,335,181,258,258.76,0.71,0,24322,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,365,-2.94,1.40,12,0.10,-89.00,187.00,513,20241118,-48.93,225,20241112,16.44,320,-18.12,20250106,254,3.15,20250217,513,-48.93,20241118,225,16.44,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,261,3,2,1.16,33589375,129932,50.90,258,262,256,335,181,258,258.52,0.71,0,22598,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,363,-2.93,1.40,12,0.09,-89.00,187.00,513,20241118,-49.12,225,20241112,16.00,320,-18.44,20250106,254,2.76,20250217,513,-49.12,20241118,225,16.00,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,259,1,2,0.39,20538500,79711,31.22,258,260,256,335,181,258,257.66,0.71,0,14884,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,361,-2.91,1.39,12,0.06,-89.00,187.00,513,20241118,-49.51,225,20241112,15.11,320,-19.06,20250106,254,1.97,20250217,513,-49.51,20241118,225,15.11,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,259,1,2,0.39,17687687,68704,26.91,258,260,256,335,181,258,257.45,0.71,0,14884,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,361,-2.91,1.39,12,0.05,-89.00,187.00,513,20241118,-49.51,225,20241112,15.11,320,-19.06,20250106,254,1.97,20250217,513,-49.51,20241118,225,15.11,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,120943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,259,1,2,0.39,15893587,61777,24.20,258,259,256,335,181,258,257.27,0.71,0,14884,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,361,-2.91,1.39,12,0.04,-89.00,187.00,513,20241118,-49.51,225,20241112,15.11,320,-19.06,20250106,254,1.97,20250217,513,-49.51,20241118,225,15.11,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,258,0,3,0.00,10838024,42155,16.51,258,259,256,335,181,258,257.10,0.71,0,11229,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,359,-2.90,1.38,12,0.03,-89.00,187.00,513,20241118,-49.71,225,20241112,14.67,320,-19.38,20250106,254,1.57,20250217,513,-49.71,20241118,225,14.67,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,258,0,3,0.00,7041525,27371,10.72,258,259,256,335,181,258,257.26,0.71,0,9572,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,359,-2.90,1.38,12,0.02,-89.00,187.00,513,20241118,-49.71,225,20241112,14.67,320,-19.38,20250106,254,1.57,20250217,513,-49.71,20241118,225,14.67,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,258,0,3,0.00,176719,685,0.27,258,258,257,335,181,258,257.98,0.71,0,-7,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,359,-2.90,1.38,12,0.00,-89.00,187.00,513,20241118,-49.71,225,20241112,14.67,320,-19.38,20250106,254,1.57,20250217,513,-49.71,20241118,225,14.67,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250217,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,258,3,2,1.18,64470130,251720,83.45,260,260,254,331,179,255,256.12,0.67,0,56507,261,257,256,252,251,257,252,139,76,100,160,1,1,139240254,359,-2.90,1.38,12,0.18,-89.00,187.00,513,20241118,-49.71,225,20241112,14.67,320,-19.38,20250106,254,1.57,20250217,513,-49.71,20241118,225,14.67,20241112,0.00,N,208640,100,139 억,,935230,N,N,0,N,00,N
20250217,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,258,3,2,1.18,62898295,245602,81.42,260,260,254,331,179,255,256.10,0.67,0,57367,261,257,256,252,251,257,252,139,76,100,160,1,1,139240254,359,-2.90,1.38,12,0.18,-89.00,187.00,513,20241118,-49.71,225,20241112,14.67,320,-19.38,20250106,254,1.57,20250217,513,-49.71,20241118,225,14.67,20241112,0.00,N,208640,100,139 억,,935230,N,N,0,N,00,N
20250217,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,257,2,2,0.78,49933850,195024,64.65,260,260,254,331,179,255,256.04,0.67,0,32967,261,257,256,252,251,257,252,139,76,100,160,1,1,139240254,358,-2.89,1.37,12,0.14,-89.00,187.00,513,20241118,-49.90,225,20241112,14.22,320,-19.69,20250106,254,1.18,20250217,513,-49.90,20241118,225,14.22,20241112,0.00,N,208640,100,139 억,,935230,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 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 262 4 2 1.55 36549881 141249 55.33 258 262 256 335 181 258 258.76 0.71 0 24322 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 365 -2.94 1.40 12 0.10 -89.00 187.00 513 20241118 -48.93 225 20241112 16.44 320 -18.12 20250106 254 3.15 20250217 513 -48.93 20241118 225 16.44 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
3 20250218 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 261 3 2 1.16 33589375 129932 50.90 258 262 256 335 181 258 258.52 0.71 0 22598 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 363 -2.93 1.40 12 0.09 -89.00 187.00 513 20241118 -49.12 225 20241112 16.00 320 -18.44 20250106 254 2.76 20250217 513 -49.12 20241118 225 16.00 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
4 20250218 140943 57 100.00 KOSDAQ IT 서비스 N N N N N 259 1 2 0.39 20538500 79711 31.22 258 260 256 335 181 258 257.66 0.71 0 14884 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 361 -2.91 1.39 12 0.06 -89.00 187.00 513 20241118 -49.51 225 20241112 15.11 320 -19.06 20250106 254 1.97 20250217 513 -49.51 20241118 225 15.11 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
5 20250218 130940 57 100.00 KOSDAQ IT 서비스 N N N N N 259 1 2 0.39 17687687 68704 26.91 258 260 256 335 181 258 257.45 0.71 0 14884 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 361 -2.91 1.39 12 0.05 -89.00 187.00 513 20241118 -49.51 225 20241112 15.11 320 -19.06 20250106 254 1.97 20250217 513 -49.51 20241118 225 15.11 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
6 20250218 120943 57 100.00 KOSDAQ IT 서비스 N N N N N 259 1 2 0.39 15893587 61777 24.20 258 259 256 335 181 258 257.27 0.71 0 14884 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 361 -2.91 1.39 12 0.04 -89.00 187.00 513 20241118 -49.51 225 20241112 15.11 320 -19.06 20250106 254 1.97 20250217 513 -49.51 20241118 225 15.11 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
7 20250218 110940 57 100.00 KOSDAQ IT 서비스 N N N N N 258 0 3 0.00 10838024 42155 16.51 258 259 256 335 181 258 257.10 0.71 0 11229 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 359 -2.90 1.38 12 0.03 -89.00 187.00 513 20241118 -49.71 225 20241112 14.67 320 -19.38 20250106 254 1.57 20250217 513 -49.71 20241118 225 14.67 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
8 20250218 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 258 0 3 0.00 7041525 27371 10.72 258 259 256 335 181 258 257.26 0.71 0 9572 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 359 -2.90 1.38 12 0.02 -89.00 187.00 513 20241118 -49.71 225 20241112 14.67 320 -19.38 20250106 254 1.57 20250217 513 -49.71 20241118 225 14.67 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
9 20250218 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 258 0 3 0.00 176719 685 0.27 258 258 257 335 181 258 257.98 0.71 0 -7 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 359 -2.90 1.38 12 0.00 -89.00 187.00 513 20241118 -49.71 225 20241112 14.67 320 -19.38 20250106 254 1.57 20250217 513 -49.71 20241118 225 14.67 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
10 20250217 160940 57 100.00 KOSDAQ IT 서비스 N N N N N 258 3 2 1.18 64470130 251720 83.45 260 260 254 331 179 255 256.12 0.67 0 56507 261 257 256 252 251 257 252 139 76 100 160 1 1 139240254 359 -2.90 1.38 12 0.18 -89.00 187.00 513 20241118 -49.71 225 20241112 14.67 320 -19.38 20250106 254 1.57 20250217 513 -49.71 20241118 225 14.67 20241112 0.00 N 208640 100 139 억 935230 N N 0 N 00 N
11 20250217 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 258 3 2 1.18 62898295 245602 81.42 260 260 254 331 179 255 256.10 0.67 0 57367 261 257 256 252 251 257 252 139 76 100 160 1 1 139240254 359 -2.90 1.38 12 0.18 -89.00 187.00 513 20241118 -49.71 225 20241112 14.67 320 -19.38 20250106 254 1.57 20250217 513 -49.71 20241118 225 14.67 20241112 0.00 N 208640 100 139 억 935230 N N 0 N 00 N
12 20250217 140937 57 100.00 KOSDAQ IT 서비스 N N N N N 257 2 2 0.78 49933850 195024 64.65 260 260 254 331 179 255 256.04 0.67 0 32967 261 257 256 252 251 257 252 139 76 100 160 1 1 139240254 358 -2.89 1.37 12 0.14 -89.00 187.00 513 20241118 -49.90 225 20241112 14.22 320 -19.69 20250106 254 1.18 20250217 513 -49.90 20241118 225 14.22 20241112 0.00 N 208640 100 139 억 935230 N N 0 N 00 N