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
234340/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
20250218,161015,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14590,30,2,0.21,186234260,12906,47.07,14720,14720,14260,18920,10200,14560,14430.05,3.88,0,-1211,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1379,12.22,0.84,12,0.14,1194.00,17423.00,24650,20240701,-40.81,12500,20241209,16.72,15290,-4.58,20250206,13170,10.78,20250203,24650,-40.81,20240701,12500,16.72,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,151017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14490,-70,5,-0.48,171523020,11894,43.38,14720,14720,14260,18920,10200,14560,14420.97,3.88,0,-1315,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1370,12.14,0.83,12,0.13,1194.00,17423.00,24650,20240701,-41.22,12500,20241209,15.92,15290,-5.23,20250206,13170,10.02,20250203,24650,-41.22,20240701,12500,15.92,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,141017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14440,-120,5,-0.82,157941830,10956,39.96,14720,14720,14260,18920,10200,14560,14416.01,3.88,0,-1405,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1365,12.09,0.83,12,0.12,1194.00,17423.00,24650,20240701,-41.42,12500,20241209,15.52,15290,-5.56,20250206,13170,9.64,20250203,24650,-41.42,20240701,12500,15.52,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,131014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14450,-110,5,-0.76,135304460,9390,34.25,14720,14720,14260,18920,10200,14560,14409.42,3.88,0,-1651,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1366,12.10,0.83,12,0.10,1194.00,17423.00,24650,20240701,-41.38,12500,20241209,15.60,15290,-5.49,20250206,13170,9.72,20250203,24650,-41.38,20240701,12500,15.60,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,121017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14500,-60,5,-0.41,114905220,7983,29.12,14720,14720,14260,18920,10200,14560,14393.74,3.88,0,-1455,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1371,12.14,0.83,12,0.08,1194.00,17423.00,24650,20240701,-41.18,12500,20241209,16.00,15290,-5.17,20250206,13170,10.10,20250203,24650,-41.18,20240701,12500,16.00,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,111014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14490,-70,5,-0.48,102608020,7135,26.02,14720,14720,14260,18920,10200,14560,14380.94,3.88,0,-1436,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1370,12.14,0.83,12,0.08,1194.00,17423.00,24650,20240701,-41.22,12500,20241209,15.92,15290,-5.23,20250206,13170,10.02,20250203,24650,-41.22,20240701,12500,15.92,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,101014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14330,-230,5,-1.58,72314240,5041,18.39,14720,14720,14260,18920,10200,14560,14345.22,3.88,0,-517,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1355,12.00,0.82,12,0.05,1194.00,17423.00,24650,20240701,-41.87,12500,20241209,14.64,15290,-6.28,20250206,13170,8.81,20250203,24650,-41.87,20240701,12500,14.64,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,091017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14330,-230,5,-1.58,17704640,1229,4.48,14720,14720,14330,18920,10200,14560,14405.73,3.88,0,190,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1355,12.00,0.82,12,0.01,1194.00,17423.00,24650,20240701,-41.87,12500,20241209,14.64,15290,-6.28,20250206,13170,8.81,20250203,24650,-41.87,20240701,12500,14.64,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250217,161014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14560,370,2,2.61,395242290,27246,188.05,14170,14700,14170,18440,9940,14190,14506.42,3.84,0,6243,14610,14400,14280,14070,13950,14340,14010,47,4250,500,9930,10,1,9453000,1376,12.19,0.84,12,0.29,1194.00,17423.00,24650,20240701,-40.93,12500,20241209,16.48,15290,-4.77,20250206,13170,10.55,20250203,24650,-40.93,20240701,12500,16.48,20241209,2.64,N,234340,500,47 억,,362894,N,N,5,N,00,N
20250217,151013,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14510,320,2,2.26,384016880,26473,182.71,14170,14700,14170,18440,9940,14190,14505.98,3.84,0,6247,14610,14400,14280,14070,13950,14340,14010,47,4250,500,9930,10,1,9453000,1372,12.15,0.83,12,0.28,1194.00,17423.00,24650,20240701,-41.14,12500,20241209,16.08,15290,-5.10,20250206,13170,10.17,20250203,24650,-41.14,20240701,12500,16.08,20241209,2.64,N,234340,500,47 억,,362894,N,N,5,N,00,N
20250217,141011,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14420,230,2,1.62,365596920,25200,173.93,14170,14700,14170,18440,9940,14190,14507.81,3.84,0,6231,14610,14400,14280,14070,13950,14340,14010,47,4250,500,9930,10,1,9453000,1363,12.08,0.83,12,0.27,1194.00,17423.00,24650,20240701,-41.50,12500,20241209,15.36,15290,-5.69,20250206,13170,9.49,20250203,24650,-41.50,20240701,12500,15.36,20241209,2.64,N,234340,500,47 억,,362894,N,N,5,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 161015 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14590 30 2 0.21 186234260 12906 47.07 14720 14720 14260 18920 10200 14560 14430.05 3.88 0 -1211 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1379 12.22 0.84 12 0.14 1194.00 17423.00 24650 20240701 -40.81 12500 20241209 16.72 15290 -4.58 20250206 13170 10.78 20250203 24650 -40.81 20240701 12500 16.72 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
3 20250218 151017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14490 -70 5 -0.48 171523020 11894 43.38 14720 14720 14260 18920 10200 14560 14420.97 3.88 0 -1315 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1370 12.14 0.83 12 0.13 1194.00 17423.00 24650 20240701 -41.22 12500 20241209 15.92 15290 -5.23 20250206 13170 10.02 20250203 24650 -41.22 20240701 12500 15.92 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
4 20250218 141017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14440 -120 5 -0.82 157941830 10956 39.96 14720 14720 14260 18920 10200 14560 14416.01 3.88 0 -1405 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1365 12.09 0.83 12 0.12 1194.00 17423.00 24650 20240701 -41.42 12500 20241209 15.52 15290 -5.56 20250206 13170 9.64 20250203 24650 -41.42 20240701 12500 15.52 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
5 20250218 131014 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14450 -110 5 -0.76 135304460 9390 34.25 14720 14720 14260 18920 10200 14560 14409.42 3.88 0 -1651 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1366 12.10 0.83 12 0.10 1194.00 17423.00 24650 20240701 -41.38 12500 20241209 15.60 15290 -5.49 20250206 13170 9.72 20250203 24650 -41.38 20240701 12500 15.60 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
6 20250218 121017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14500 -60 5 -0.41 114905220 7983 29.12 14720 14720 14260 18920 10200 14560 14393.74 3.88 0 -1455 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1371 12.14 0.83 12 0.08 1194.00 17423.00 24650 20240701 -41.18 12500 20241209 16.00 15290 -5.17 20250206 13170 10.10 20250203 24650 -41.18 20240701 12500 16.00 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
7 20250218 111014 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14490 -70 5 -0.48 102608020 7135 26.02 14720 14720 14260 18920 10200 14560 14380.94 3.88 0 -1436 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1370 12.14 0.83 12 0.08 1194.00 17423.00 24650 20240701 -41.22 12500 20241209 15.92 15290 -5.23 20250206 13170 10.02 20250203 24650 -41.22 20240701 12500 15.92 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
8 20250218 101014 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14330 -230 5 -1.58 72314240 5041 18.39 14720 14720 14260 18920 10200 14560 14345.22 3.88 0 -517 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1355 12.00 0.82 12 0.05 1194.00 17423.00 24650 20240701 -41.87 12500 20241209 14.64 15290 -6.28 20250206 13170 8.81 20250203 24650 -41.87 20240701 12500 14.64 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
9 20250218 091017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14330 -230 5 -1.58 17704640 1229 4.48 14720 14720 14330 18920 10200 14560 14405.73 3.88 0 190 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1355 12.00 0.82 12 0.01 1194.00 17423.00 24650 20240701 -41.87 12500 20241209 14.64 15290 -6.28 20250206 13170 8.81 20250203 24650 -41.87 20240701 12500 14.64 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
10 20250217 161014 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14560 370 2 2.61 395242290 27246 188.05 14170 14700 14170 18440 9940 14190 14506.42 3.84 0 6243 14610 14400 14280 14070 13950 14340 14010 47 4250 500 9930 10 1 9453000 1376 12.19 0.84 12 0.29 1194.00 17423.00 24650 20240701 -40.93 12500 20241209 16.48 15290 -4.77 20250206 13170 10.55 20250203 24650 -40.93 20240701 12500 16.48 20241209 2.64 N 234340 500 47 억 362894 N N 5 N 00 N
11 20250217 151013 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14510 320 2 2.26 384016880 26473 182.71 14170 14700 14170 18440 9940 14190 14505.98 3.84 0 6247 14610 14400 14280 14070 13950 14340 14010 47 4250 500 9930 10 1 9453000 1372 12.15 0.83 12 0.28 1194.00 17423.00 24650 20240701 -41.14 12500 20241209 16.08 15290 -5.10 20250206 13170 10.17 20250203 24650 -41.14 20240701 12500 16.08 20241209 2.64 N 234340 500 47 억 362894 N N 5 N 00 N
12 20250217 141011 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14420 230 2 1.62 365596920 25200 173.93 14170 14700 14170 18440 9940 14190 14507.81 3.84 0 6231 14610 14400 14280 14070 13950 14340 14010 47 4250 500 9930 10 1 9453000 1363 12.08 0.83 12 0.27 1194.00 17423.00 24650 20240701 -41.50 12500 20241209 15.36 15290 -5.69 20250206 13170 9.49 20250203 24650 -41.50 20240701 12500 15.36 20241209 2.64 N 234340 500 47 억 362894 N N 5 N 00 N