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
232830/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
20250218,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-35,5,-1.40,166614865,67864,119.15,2495,2500,2435,3240,1750,2495,2455.12,1.03,0,7966,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,288,-27.33,2.19,12,0.58,-90.00,1124.00,3935,20240208,-37.48,1370,20240805,79.56,3770,-34.75,20250106,2205,11.56,20250114,3915,-37.16,20240219,1370,79.56,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-10,5,-0.40,160631005,65437,114.89,2495,2500,2435,3240,1750,2495,2454.74,1.03,0,7870,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,291,-27.61,2.21,12,0.56,-90.00,1124.00,3935,20240208,-36.85,1370,20240805,81.39,3770,-34.08,20250106,2205,12.70,20250114,3915,-36.53,20240219,1370,81.39,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-5,5,-0.20,155088935,63210,110.98,2495,2500,2435,3240,1750,2495,2453.55,1.03,0,7007,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,292,-27.67,2.22,12,0.54,-90.00,1124.00,3935,20240208,-36.72,1370,20240805,81.75,3770,-33.95,20250106,2205,12.93,20250114,3915,-36.40,20240219,1370,81.75,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,131012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-25,5,-1.00,142493740,58119,102.04,2495,2500,2435,3240,1750,2495,2451.76,1.03,0,7367,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,289,-27.44,2.20,12,0.50,-90.00,1124.00,3935,20240208,-37.23,1370,20240805,80.29,3770,-34.48,20250106,2205,12.02,20250114,3915,-36.91,20240219,1370,80.29,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,121015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-20,5,-0.80,122763980,50066,87.90,2495,2500,2435,3240,1750,2495,2452.04,1.03,0,7055,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,290,-27.50,2.20,12,0.43,-90.00,1124.00,3935,20240208,-37.10,1370,20240805,80.66,3770,-34.35,20250106,2205,12.24,20250114,3915,-36.78,20240219,1370,80.66,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-55,5,-2.20,109687605,44790,78.64,2495,2500,2435,3240,1750,2495,2448.93,1.03,0,8000,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,286,-27.11,2.17,12,0.38,-90.00,1124.00,3935,20240208,-37.99,1370,20240805,78.10,3770,-35.28,20250106,2205,10.66,20250114,3915,-37.68,20240219,1370,78.10,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,101012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-35,5,-1.40,78074490,31854,55.93,2495,2500,2445,3240,1750,2495,2451.01,1.03,0,7252,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,288,-27.33,2.19,12,0.27,-90.00,1124.00,3935,20240208,-37.48,1370,20240805,79.56,3770,-34.75,20250106,2205,11.56,20250114,3915,-37.16,20240219,1370,79.56,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-40,5,-1.60,9293165,3778,6.63,2495,2500,2450,3240,1750,2495,2459.81,1.03,0,-1721,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,287,-27.28,2.18,12,0.03,-90.00,1124.00,3935,20240208,-37.61,1370,20240805,79.20,3770,-34.88,20250106,2205,11.34,20250114,3915,-37.29,20240219,1370,79.20,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250217,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-5,5,-0.20,138590515,56008,61.73,2500,2505,2445,3250,1750,2500,2474.48,0.99,0,3588,2576,2537,2491,2452,2406,2515,2430,59,750,500,1600,5,1,11707472,292,-27.72,2.22,12,0.48,-90.00,1124.00,3935,20240208,-36.59,1370,20240805,82.12,3770,-33.82,20250106,2205,13.15,20250114,3915,-36.27,20240219,1370,82.12,20240805,0.82,N,232830,500,58 억,,116416,N,N,0,N,00,N
20250217,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,0,3,0.00,129874950,52519,57.89,2500,2505,2445,3250,1750,2500,2472.91,0.99,0,2921,2576,2537,2491,2452,2406,2515,2430,59,750,500,1600,5,1,11707472,293,-27.78,2.22,12,0.45,-90.00,1124.00,3935,20240208,-36.47,1370,20240805,82.48,3770,-33.69,20250106,2205,13.38,20250114,3915,-36.14,20240219,1370,82.48,20240805,0.82,N,232830,500,58 억,,116416,N,N,0,N,00,N
20250217,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-20,5,-0.80,119093520,48184,53.11,2500,2505,2445,3250,1750,2500,2471.64,0.99,0,1504,2576,2537,2491,2452,2406,2515,2430,59,750,500,1600,5,1,11707472,290,-27.56,2.21,12,0.41,-90.00,1124.00,3935,20240208,-36.98,1370,20240805,81.02,3770,-34.22,20250106,2205,12.47,20250114,3915,-36.65,20240219,1370,81.02,20240805,0.82,N,232830,500,58 억,,116416,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 161013 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -35 5 -1.40 166614865 67864 119.15 2495 2500 2435 3240 1750 2495 2455.12 1.03 0 7966 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 288 -27.33 2.19 12 0.58 -90.00 1124.00 3935 20240208 -37.48 1370 20240805 79.56 3770 -34.75 20250106 2205 11.56 20250114 3915 -37.16 20240219 1370 79.56 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
3 20250218 151015 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -10 5 -0.40 160631005 65437 114.89 2495 2500 2435 3240 1750 2495 2454.74 1.03 0 7870 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 291 -27.61 2.21 12 0.56 -90.00 1124.00 3935 20240208 -36.85 1370 20240805 81.39 3770 -34.08 20250106 2205 12.70 20250114 3915 -36.53 20240219 1370 81.39 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
4 20250218 141016 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -5 5 -0.20 155088935 63210 110.98 2495 2500 2435 3240 1750 2495 2453.55 1.03 0 7007 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 292 -27.67 2.22 12 0.54 -90.00 1124.00 3935 20240208 -36.72 1370 20240805 81.75 3770 -33.95 20250106 2205 12.93 20250114 3915 -36.40 20240219 1370 81.75 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
5 20250218 131012 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -25 5 -1.00 142493740 58119 102.04 2495 2500 2435 3240 1750 2495 2451.76 1.03 0 7367 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 289 -27.44 2.20 12 0.50 -90.00 1124.00 3935 20240208 -37.23 1370 20240805 80.29 3770 -34.48 20250106 2205 12.02 20250114 3915 -36.91 20240219 1370 80.29 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
6 20250218 121015 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -20 5 -0.80 122763980 50066 87.90 2495 2500 2435 3240 1750 2495 2452.04 1.03 0 7055 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 290 -27.50 2.20 12 0.43 -90.00 1124.00 3935 20240208 -37.10 1370 20240805 80.66 3770 -34.35 20250106 2205 12.24 20250114 3915 -36.78 20240219 1370 80.66 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
7 20250218 111012 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -55 5 -2.20 109687605 44790 78.64 2495 2500 2435 3240 1750 2495 2448.93 1.03 0 8000 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 286 -27.11 2.17 12 0.38 -90.00 1124.00 3935 20240208 -37.99 1370 20240805 78.10 3770 -35.28 20250106 2205 10.66 20250114 3915 -37.68 20240219 1370 78.10 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
8 20250218 101012 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -35 5 -1.40 78074490 31854 55.93 2495 2500 2445 3240 1750 2495 2451.01 1.03 0 7252 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 288 -27.33 2.19 12 0.27 -90.00 1124.00 3935 20240208 -37.48 1370 20240805 79.56 3770 -34.75 20250106 2205 11.56 20250114 3915 -37.16 20240219 1370 79.56 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
9 20250218 091016 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -40 5 -1.60 9293165 3778 6.63 2495 2500 2450 3240 1750 2495 2459.81 1.03 0 -1721 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 287 -27.28 2.18 12 0.03 -90.00 1124.00 3935 20240208 -37.61 1370 20240805 79.20 3770 -34.88 20250106 2205 11.34 20250114 3915 -37.29 20240219 1370 79.20 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
10 20250217 161012 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -5 5 -0.20 138590515 56008 61.73 2500 2505 2445 3250 1750 2500 2474.48 0.99 0 3588 2576 2537 2491 2452 2406 2515 2430 59 750 500 1600 5 1 11707472 292 -27.72 2.22 12 0.48 -90.00 1124.00 3935 20240208 -36.59 1370 20240805 82.12 3770 -33.82 20250106 2205 13.15 20250114 3915 -36.27 20240219 1370 82.12 20240805 0.82 N 232830 500 58 억 116416 N N 0 N 00 N
11 20250217 151011 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 0 3 0.00 129874950 52519 57.89 2500 2505 2445 3250 1750 2500 2472.91 0.99 0 2921 2576 2537 2491 2452 2406 2515 2430 59 750 500 1600 5 1 11707472 293 -27.78 2.22 12 0.45 -90.00 1124.00 3935 20240208 -36.47 1370 20240805 82.48 3770 -33.69 20250106 2205 13.38 20250114 3915 -36.14 20240219 1370 82.48 20240805 0.82 N 232830 500 58 억 116416 N N 0 N 00 N
12 20250217 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -20 5 -0.80 119093520 48184 53.11 2500 2505 2445 3250 1750 2500 2471.64 0.99 0 1504 2576 2537 2491 2452 2406 2515 2430 59 750 500 1600 5 1 11707472 290 -27.56 2.21 12 0.41 -90.00 1124.00 3935 20240208 -36.98 1370 20240805 81.02 3770 -34.22 20250106 2205 12.47 20250114 3915 -36.65 20240219 1370 81.02 20240805 0.82 N 232830 500 58 억 116416 N N 0 N 00 N