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
250060/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
20250218,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,15,2,0.55,561679555,206372,116.84,2735,2735,2705,3515,1895,2705,2721.70,0.48,0,25905,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,875,-226.67,3.90,12,0.64,-12.00,698.00,6480,20240215,-58.02,2360,20240909,15.25,3180,-14.47,20250107,2625,3.62,20250203,5990,-54.59,20240221,2360,15.25,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,25,2,0.92,529488570,194563,110.15,2735,2735,2705,3515,1895,2705,2721.42,0.48,0,19793,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,878,-227.50,3.91,12,0.60,-12.00,698.00,6480,20240215,-57.87,2360,20240909,15.68,3180,-14.15,20250107,2625,4.00,20250203,5990,-54.42,20240221,2360,15.68,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,25,2,0.92,394483450,145048,82.12,2735,2735,2705,3515,1895,2705,2719.68,0.48,0,22244,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,878,-227.50,3.91,12,0.45,-12.00,698.00,6480,20240215,-57.87,2360,20240909,15.68,3180,-14.15,20250107,2625,4.00,20250203,5990,-54.42,20240221,2360,15.68,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2715,10,2,0.37,346845825,127547,72.21,2735,2735,2705,3515,1895,2705,2719.36,0.48,0,22152,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,873,-226.25,3.89,12,0.40,-12.00,698.00,6480,20240215,-58.10,2360,20240909,15.04,3180,-14.62,20250107,2625,3.43,20250203,5990,-54.67,20240221,2360,15.04,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,121032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,20,2,0.74,324312990,119258,67.52,2735,2735,2705,3515,1895,2705,2719.42,0.48,0,22754,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,877,-227.08,3.90,12,0.37,-12.00,698.00,6480,20240215,-57.95,2360,20240909,15.47,3180,-14.31,20250107,2625,3.81,20250203,5990,-54.51,20240221,2360,15.47,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,25,2,0.92,281511460,103529,58.61,2735,2735,2705,3515,1895,2705,2719.16,0.48,0,19657,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,878,-227.50,3.91,12,0.32,-12.00,698.00,6480,20240215,-57.87,2360,20240909,15.68,3180,-14.15,20250107,2625,4.00,20250203,5990,-54.42,20240221,2360,15.68,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,15,2,0.55,184293940,67753,38.36,2735,2735,2705,3515,1895,2705,2720.09,0.48,0,7071,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,875,-226.67,3.90,12,0.21,-12.00,698.00,6480,20240215,-58.02,2360,20240909,15.25,3180,-14.47,20250107,2625,3.62,20250203,5990,-54.59,20240221,2360,15.25,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,091033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,0,3,0.00,27112955,9965,5.64,2735,2735,2705,3515,1895,2705,2720.82,0.48,0,-2483,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,870,-225.42,3.88,12,0.03,-12.00,698.00,6480,20240215,-58.26,2360,20240909,14.62,3180,-14.94,20250107,2625,3.05,20250203,5990,-54.84,20240221,2360,14.62,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250217,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,15,2,0.56,477239515,176380,76.42,2690,2735,2670,3495,1885,2690,2705.75,0.36,0,38510,2786,2737,2711,2662,2636,2725,2650,32,805,100,1930,5,1,32171314,870,-225.42,3.88,12,0.55,-12.00,698.00,6480,20240215,-58.26,2360,20240909,14.62,3180,-14.94,20250107,2625,3.05,20250203,5990,-54.84,20240221,2360,14.62,20240909,1.68,N,250060,100,32 억,,117003,N,N,0,N,00,N
20250217,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,15,2,0.56,455190260,168225,72.89,2690,2735,2670,3495,1885,2690,2705.84,0.36,0,39122,2786,2737,2711,2662,2636,2725,2650,32,805,100,1930,5,1,32171314,870,-225.42,3.88,12,0.52,-12.00,698.00,6480,20240215,-58.26,2360,20240909,14.62,3180,-14.94,20250107,2625,3.05,20250203,5990,-54.84,20240221,2360,14.62,20240909,1.68,N,250060,100,32 억,,117003,N,N,0,N,00,N
20250217,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,15,2,0.56,402030035,148566,64.37,2690,2735,2670,3495,1885,2690,2706.07,0.36,0,34848,2786,2737,2711,2662,2636,2725,2650,32,805,100,1930,5,1,32171314,870,-225.42,3.88,12,0.46,-12.00,698.00,6480,20240215,-58.26,2360,20240909,14.62,3180,-14.94,20250107,2625,3.05,20250203,5990,-54.84,20240221,2360,14.62,20240909,1.68,N,250060,100,32 억,,117003,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 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 15 2 0.55 561679555 206372 116.84 2735 2735 2705 3515 1895 2705 2721.70 0.48 0 25905 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 875 -226.67 3.90 12 0.64 -12.00 698.00 6480 20240215 -58.02 2360 20240909 15.25 3180 -14.47 20250107 2625 3.62 20250203 5990 -54.59 20240221 2360 15.25 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
3 20250218 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 25 2 0.92 529488570 194563 110.15 2735 2735 2705 3515 1895 2705 2721.42 0.48 0 19793 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 878 -227.50 3.91 12 0.60 -12.00 698.00 6480 20240215 -57.87 2360 20240909 15.68 3180 -14.15 20250107 2625 4.00 20250203 5990 -54.42 20240221 2360 15.68 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
4 20250218 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 25 2 0.92 394483450 145048 82.12 2735 2735 2705 3515 1895 2705 2719.68 0.48 0 22244 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 878 -227.50 3.91 12 0.45 -12.00 698.00 6480 20240215 -57.87 2360 20240909 15.68 3180 -14.15 20250107 2625 4.00 20250203 5990 -54.42 20240221 2360 15.68 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
5 20250218 131029 57 100.00 KOSDAQ IT 서비스 N N N N N 2715 10 2 0.37 346845825 127547 72.21 2735 2735 2705 3515 1895 2705 2719.36 0.48 0 22152 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 873 -226.25 3.89 12 0.40 -12.00 698.00 6480 20240215 -58.10 2360 20240909 15.04 3180 -14.62 20250107 2625 3.43 20250203 5990 -54.67 20240221 2360 15.04 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
6 20250218 121032 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 20 2 0.74 324312990 119258 67.52 2735 2735 2705 3515 1895 2705 2719.42 0.48 0 22754 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 877 -227.08 3.90 12 0.37 -12.00 698.00 6480 20240215 -57.95 2360 20240909 15.47 3180 -14.31 20250107 2625 3.81 20250203 5990 -54.51 20240221 2360 15.47 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
7 20250218 111029 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 25 2 0.92 281511460 103529 58.61 2735 2735 2705 3515 1895 2705 2719.16 0.48 0 19657 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 878 -227.50 3.91 12 0.32 -12.00 698.00 6480 20240215 -57.87 2360 20240909 15.68 3180 -14.15 20250107 2625 4.00 20250203 5990 -54.42 20240221 2360 15.68 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
8 20250218 101029 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 15 2 0.55 184293940 67753 38.36 2735 2735 2705 3515 1895 2705 2720.09 0.48 0 7071 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 875 -226.67 3.90 12 0.21 -12.00 698.00 6480 20240215 -58.02 2360 20240909 15.25 3180 -14.47 20250107 2625 3.62 20250203 5990 -54.59 20240221 2360 15.25 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
9 20250218 091033 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 0 3 0.00 27112955 9965 5.64 2735 2735 2705 3515 1895 2705 2720.82 0.48 0 -2483 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 870 -225.42 3.88 12 0.03 -12.00 698.00 6480 20240215 -58.26 2360 20240909 14.62 3180 -14.94 20250107 2625 3.05 20250203 5990 -54.84 20240221 2360 14.62 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
10 20250217 161029 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 15 2 0.56 477239515 176380 76.42 2690 2735 2670 3495 1885 2690 2705.75 0.36 0 38510 2786 2737 2711 2662 2636 2725 2650 32 805 100 1930 5 1 32171314 870 -225.42 3.88 12 0.55 -12.00 698.00 6480 20240215 -58.26 2360 20240909 14.62 3180 -14.94 20250107 2625 3.05 20250203 5990 -54.84 20240221 2360 14.62 20240909 1.68 N 250060 100 32 억 117003 N N 0 N 00 N
11 20250217 151028 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 15 2 0.56 455190260 168225 72.89 2690 2735 2670 3495 1885 2690 2705.84 0.36 0 39122 2786 2737 2711 2662 2636 2725 2650 32 805 100 1930 5 1 32171314 870 -225.42 3.88 12 0.52 -12.00 698.00 6480 20240215 -58.26 2360 20240909 14.62 3180 -14.94 20250107 2625 3.05 20250203 5990 -54.84 20240221 2360 14.62 20240909 1.68 N 250060 100 32 억 117003 N N 0 N 00 N
12 20250217 141026 57 100.00 KOSDAQ IT 서비스 N N N N N 2705 15 2 0.56 402030035 148566 64.37 2690 2735 2670 3495 1885 2690 2706.07 0.36 0 34848 2786 2737 2711 2662 2636 2725 2650 32 805 100 1930 5 1 32171314 870 -225.42 3.88 12 0.46 -12.00 698.00 6480 20240215 -58.26 2360 20240909 14.62 3180 -14.94 20250107 2625 3.05 20250203 5990 -54.84 20240221 2360 14.62 20240909 1.68 N 250060 100 32 억 117003 N N 0 N 00 N