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
239340/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
20250218,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,42,2,2.54,111308164,66520,76.07,1640,1697,1630,2150,1158,1654,1673.30,1.17,0,25633,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,458,-6.30,1.81,12,0.25,-269.00,936.00,3295,20240306,-48.53,1409,20241114,20.37,1900,-10.74,20250107,1544,9.84,20250203,3295,-48.53,20240306,1409,20.37,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1688,34,2,2.06,95244615,57034,65.22,1640,1695,1630,2150,1158,1654,1669.96,1.17,0,24009,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,455,-6.28,1.80,12,0.21,-269.00,936.00,3295,20240306,-48.77,1409,20241114,19.80,1900,-11.16,20250107,1544,9.33,20250203,3295,-48.77,20240306,1409,19.80,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1673,19,2,1.15,46118250,27898,31.90,1640,1675,1630,2150,1158,1654,1653.10,1.17,0,7091,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,451,-6.22,1.79,12,0.10,-269.00,936.00,3295,20240306,-49.23,1409,20241114,18.74,1900,-11.95,20250107,1544,8.35,20250203,3295,-49.23,20240306,1409,18.74,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,131019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,11,2,0.67,33282754,20202,23.10,1640,1669,1630,2150,1158,1654,1647.50,1.17,0,3452,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,449,-6.19,1.78,12,0.07,-269.00,936.00,3295,20240306,-49.47,1409,20241114,18.17,1900,-12.37,20250107,1544,7.84,20250203,3295,-49.47,20240306,1409,18.17,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,121022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1659,5,2,0.30,30931081,18789,21.49,1640,1669,1630,2150,1158,1654,1646.23,1.17,0,4012,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,448,-6.17,1.77,12,0.07,-269.00,936.00,3295,20240306,-49.65,1409,20241114,17.74,1900,-12.68,20250107,1544,7.45,20250203,3295,-49.65,20240306,1409,17.74,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1651,-3,5,-0.18,21844378,13288,15.20,1640,1661,1630,2150,1158,1654,1643.92,1.17,0,3575,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,445,-6.14,1.76,12,0.05,-269.00,936.00,3295,20240306,-49.89,1409,20241114,17.18,1900,-13.11,20250107,1544,6.93,20250203,3295,-49.89,20240306,1409,17.18,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,-2,5,-0.12,7659399,4660,5.33,1640,1661,1630,2150,1158,1654,1643.65,1.17,0,1443,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,446,-6.14,1.76,12,0.02,-269.00,936.00,3295,20240306,-49.86,1409,20241114,17.25,1900,-13.05,20250107,1544,6.99,20250203,3295,-49.86,20240306,1409,17.25,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1638,-16,5,-0.97,2007818,1225,1.40,1640,1653,1630,2150,1158,1654,1639.04,1.17,0,34,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,442,-6.09,1.75,12,0.00,-269.00,936.00,3295,20240306,-50.29,1409,20241114,16.25,1900,-13.79,20250107,1544,6.09,20250203,3295,-50.29,20240306,1409,16.25,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250217,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1654,17,2,1.04,144750829,87223,178.37,1635,1690,1620,2125,1146,1637,1659.55,1.10,0,20209,1699,1667,1646,1614,1593,1684,1631,27,488,100,980,1,1,26979634,446,-6.15,1.77,12,0.32,-269.00,936.00,3295,20240306,-49.80,1409,20241114,17.39,1900,-12.95,20250107,1544,7.12,20250203,3295,-49.80,20240306,1409,17.39,20241114,1.28,N,239340,100,26 억,,297150,N,N,0,N,00,N
20250217,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1651,14,2,0.86,140385434,84582,172.97,1635,1690,1620,2125,1146,1637,1659.76,1.10,0,20306,1699,1667,1646,1614,1593,1684,1631,27,488,100,980,1,1,26979634,445,-6.14,1.76,12,0.31,-269.00,936.00,3295,20240306,-49.89,1409,20241114,17.18,1900,-13.11,20250107,1544,6.93,20250203,3295,-49.89,20240306,1409,17.18,20241114,1.28,N,239340,100,26 억,,297150,N,N,0,N,00,N
20250217,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,23,2,1.41,116123006,69821,142.79,1635,1690,1620,2125,1146,1637,1663.15,1.10,0,18534,1699,1667,1646,1614,1593,1684,1631,27,488,100,980,1,1,26979634,448,-6.17,1.77,12,0.26,-269.00,936.00,3295,20240306,-49.62,1409,20241114,17.81,1900,-12.63,20250107,1544,7.51,20250203,3295,-49.62,20240306,1409,17.81,20241114,1.28,N,239340,100,26 억,,297150,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 42 2 2.54 111308164 66520 76.07 1640 1697 1630 2150 1158 1654 1673.30 1.17 0 25633 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 458 -6.30 1.81 12 0.25 -269.00 936.00 3295 20240306 -48.53 1409 20241114 20.37 1900 -10.74 20250107 1544 9.84 20250203 3295 -48.53 20240306 1409 20.37 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
3 20250218 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 1688 34 2 2.06 95244615 57034 65.22 1640 1695 1630 2150 1158 1654 1669.96 1.17 0 24009 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 455 -6.28 1.80 12 0.21 -269.00 936.00 3295 20240306 -48.77 1409 20241114 19.80 1900 -11.16 20250107 1544 9.33 20250203 3295 -48.77 20240306 1409 19.80 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
4 20250218 141023 57 100.00 KOSDAQ IT 서비스 N N N N N 1673 19 2 1.15 46118250 27898 31.90 1640 1675 1630 2150 1158 1654 1653.10 1.17 0 7091 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 451 -6.22 1.79 12 0.10 -269.00 936.00 3295 20240306 -49.23 1409 20241114 18.74 1900 -11.95 20250107 1544 8.35 20250203 3295 -49.23 20240306 1409 18.74 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
5 20250218 131019 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 11 2 0.67 33282754 20202 23.10 1640 1669 1630 2150 1158 1654 1647.50 1.17 0 3452 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 449 -6.19 1.78 12 0.07 -269.00 936.00 3295 20240306 -49.47 1409 20241114 18.17 1900 -12.37 20250107 1544 7.84 20250203 3295 -49.47 20240306 1409 18.17 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
6 20250218 121022 57 100.00 KOSDAQ IT 서비스 N N N N N 1659 5 2 0.30 30931081 18789 21.49 1640 1669 1630 2150 1158 1654 1646.23 1.17 0 4012 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 448 -6.17 1.77 12 0.07 -269.00 936.00 3295 20240306 -49.65 1409 20241114 17.74 1900 -12.68 20250107 1544 7.45 20250203 3295 -49.65 20240306 1409 17.74 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
7 20250218 111019 57 100.00 KOSDAQ IT 서비스 N N N N N 1651 -3 5 -0.18 21844378 13288 15.20 1640 1661 1630 2150 1158 1654 1643.92 1.17 0 3575 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 445 -6.14 1.76 12 0.05 -269.00 936.00 3295 20240306 -49.89 1409 20241114 17.18 1900 -13.11 20250107 1544 6.93 20250203 3295 -49.89 20240306 1409 17.18 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
8 20250218 101019 57 100.00 KOSDAQ IT 서비스 N N N N N 1652 -2 5 -0.12 7659399 4660 5.33 1640 1661 1630 2150 1158 1654 1643.65 1.17 0 1443 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 446 -6.14 1.76 12 0.02 -269.00 936.00 3295 20240306 -49.86 1409 20241114 17.25 1900 -13.05 20250107 1544 6.99 20250203 3295 -49.86 20240306 1409 17.25 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
9 20250218 091023 57 100.00 KOSDAQ IT 서비스 N N N N N 1638 -16 5 -0.97 2007818 1225 1.40 1640 1653 1630 2150 1158 1654 1639.04 1.17 0 34 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 442 -6.09 1.75 12 0.00 -269.00 936.00 3295 20240306 -50.29 1409 20241114 16.25 1900 -13.79 20250107 1544 6.09 20250203 3295 -50.29 20240306 1409 16.25 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
10 20250217 161019 57 100.00 KOSDAQ IT 서비스 N N N N N 1654 17 2 1.04 144750829 87223 178.37 1635 1690 1620 2125 1146 1637 1659.55 1.10 0 20209 1699 1667 1646 1614 1593 1684 1631 27 488 100 980 1 1 26979634 446 -6.15 1.77 12 0.32 -269.00 936.00 3295 20240306 -49.80 1409 20241114 17.39 1900 -12.95 20250107 1544 7.12 20250203 3295 -49.80 20240306 1409 17.39 20241114 1.28 N 239340 100 26 억 297150 N N 0 N 00 N
11 20250217 151018 57 100.00 KOSDAQ IT 서비스 N N N N N 1651 14 2 0.86 140385434 84582 172.97 1635 1690 1620 2125 1146 1637 1659.76 1.10 0 20306 1699 1667 1646 1614 1593 1684 1631 27 488 100 980 1 1 26979634 445 -6.14 1.76 12 0.31 -269.00 936.00 3295 20240306 -49.89 1409 20241114 17.18 1900 -13.11 20250107 1544 6.93 20250203 3295 -49.89 20240306 1409 17.18 20241114 1.28 N 239340 100 26 억 297150 N N 0 N 00 N
12 20250217 141016 57 100.00 KOSDAQ IT 서비스 N N N N N 1660 23 2 1.41 116123006 69821 142.79 1635 1690 1620 2125 1146 1637 1663.15 1.10 0 18534 1699 1667 1646 1614 1593 1684 1631 27 488 100 980 1 1 26979634 448 -6.17 1.77 12 0.26 -269.00 936.00 3295 20240306 -49.62 1409 20241114 17.81 1900 -12.63 20250107 1544 7.51 20250203 3295 -49.62 20240306 1409 17.81 20241114 1.28 N 239340 100 26 억 297150 N N 0 N 00 N