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
288980/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
20250218,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,9,2,0.66,232606900,170529,86.83,1369,1369,1342,1768,952,1360,1355.98,2.59,0,-12507,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,473,195.57,1.20,12,0.49,7.00,1137.00,3265,20240402,-58.07,1135,20241209,20.62,1540,-11.10,20250206,1244,10.05,20250102,3265,-58.07,20240402,1135,20.62,20241209,2.85,N,288980,500,172 억,,894770,N,N,17,N,00,N
20250218,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1358,-2,5,-0.15,184065699,135809,69.15,1369,1369,1342,1768,952,1360,1355.33,2.59,0,-8645,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,469,194.00,1.19,12,0.39,7.00,1137.00,3265,20240402,-58.41,1135,20241209,19.65,1540,-11.82,20250206,1244,9.16,20250102,3265,-58.41,20240402,1135,19.65,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-1,5,-0.07,161176455,118888,60.53,1369,1369,1342,1768,952,1360,1355.70,2.59,0,-7430,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,470,194.14,1.20,12,0.34,7.00,1137.00,3265,20240402,-58.38,1135,20241209,19.74,1540,-11.75,20250206,1244,9.24,20250102,3265,-58.38,20240402,1135,19.74,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,131105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1364,4,2,0.29,127660633,94231,47.98,1369,1369,1342,1768,952,1360,1354.76,2.59,0,-19770,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,471,194.86,1.20,12,0.27,7.00,1137.00,3265,20240402,-58.22,1135,20241209,20.18,1540,-11.43,20250206,1244,9.65,20250102,3265,-58.22,20240402,1135,20.18,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1365,5,2,0.37,119371721,88147,44.88,1369,1369,1342,1768,952,1360,1354.23,2.59,0,-20038,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,472,195.00,1.20,12,0.26,7.00,1137.00,3265,20240402,-58.19,1135,20241209,20.26,1540,-11.36,20250206,1244,9.73,20250102,3265,-58.19,20240402,1135,20.26,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1342,-18,5,-1.32,104229489,77021,39.22,1369,1369,1342,1768,952,1360,1353.26,2.59,0,-17662,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,464,191.71,1.18,12,0.22,7.00,1137.00,3265,20240402,-58.90,1135,20241209,18.24,1540,-12.86,20250206,1244,7.88,20250102,3265,-58.90,20240402,1135,18.24,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1354,-6,5,-0.44,78827036,58160,29.61,1369,1369,1348,1768,952,1360,1355.35,2.59,0,-17113,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,468,193.43,1.19,12,0.17,7.00,1137.00,3265,20240402,-58.53,1135,20241209,19.30,1540,-12.08,20250206,1244,8.84,20250102,3265,-58.53,20240402,1135,19.30,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1356,-4,5,-0.29,31599540,23252,11.84,1369,1369,1353,1768,952,1360,1359.00,2.59,0,-2556,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,469,193.71,1.19,12,0.07,7.00,1137.00,3265,20240402,-58.47,1135,20241209,19.47,1540,-11.95,20250206,1244,9.00,20250102,3265,-58.47,20240402,1135,19.47,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250217,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-16,5,-1.16,261988183,194111,76.29,1399,1399,1294,1788,964,1376,1349.68,2.48,0,37082,1489,1432,1404,1347,1319,1418,1333,173,412,500,930,1,1,34556562,470,194.29,1.20,12,0.56,7.00,1137.00,3265,20240402,-58.35,1135,20241209,19.82,1540,-11.69,20250206,1244,9.32,20250102,3265,-58.35,20240402,1135,19.82,20241209,2.88,N,288980,500,172 억,,857688,N,N,0,N,00,N
20250217,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-21,5,-1.53,256116844,189791,74.59,1399,1399,1294,1788,964,1376,1349.47,2.48,0,38912,1489,1432,1404,1347,1319,1418,1333,173,412,500,930,1,1,34556562,468,193.57,1.19,12,0.55,7.00,1137.00,3265,20240402,-58.50,1135,20241209,19.38,1540,-12.01,20250206,1244,8.92,20250102,3265,-58.50,20240402,1135,19.38,20241209,2.88,N,288980,500,172 억,,857688,N,N,0,N,00,N
20250217,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1358,-18,5,-1.31,228263521,169356,66.56,1399,1399,1294,1788,964,1376,1347.83,2.48,0,35204,1489,1432,1404,1347,1319,1418,1333,173,412,500,930,1,1,34556562,469,194.00,1.19,12,0.49,7.00,1137.00,3265,20240402,-58.41,1135,20241209,19.65,1540,-11.82,20250206,1244,9.16,20250102,3265,-58.41,20240402,1135,19.65,20241209,2.88,N,288980,500,172 억,,857688,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 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 1369 9 2 0.66 232606900 170529 86.83 1369 1369 1342 1768 952 1360 1355.98 2.59 0 -12507 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 473 195.57 1.20 12 0.49 7.00 1137.00 3265 20240402 -58.07 1135 20241209 20.62 1540 -11.10 20250206 1244 10.05 20250102 3265 -58.07 20240402 1135 20.62 20241209 2.85 N 288980 500 172 억 894770 N N 17 N 00 N
3 20250218 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 1358 -2 5 -0.15 184065699 135809 69.15 1369 1369 1342 1768 952 1360 1355.33 2.59 0 -8645 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 469 194.00 1.19 12 0.39 7.00 1137.00 3265 20240402 -58.41 1135 20241209 19.65 1540 -11.82 20250206 1244 9.16 20250102 3265 -58.41 20240402 1135 19.65 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
4 20250218 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 -1 5 -0.07 161176455 118888 60.53 1369 1369 1342 1768 952 1360 1355.70 2.59 0 -7430 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 470 194.14 1.20 12 0.34 7.00 1137.00 3265 20240402 -58.38 1135 20241209 19.74 1540 -11.75 20250206 1244 9.24 20250102 3265 -58.38 20240402 1135 19.74 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
5 20250218 131105 57 100.00 KOSDAQ IT 서비스 N N N N N 1364 4 2 0.29 127660633 94231 47.98 1369 1369 1342 1768 952 1360 1354.76 2.59 0 -19770 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 471 194.86 1.20 12 0.27 7.00 1137.00 3265 20240402 -58.22 1135 20241209 20.18 1540 -11.43 20250206 1244 9.65 20250102 3265 -58.22 20240402 1135 20.18 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
6 20250218 121107 57 100.00 KOSDAQ IT 서비스 N N N N N 1365 5 2 0.37 119371721 88147 44.88 1369 1369 1342 1768 952 1360 1354.23 2.59 0 -20038 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 472 195.00 1.20 12 0.26 7.00 1137.00 3265 20240402 -58.19 1135 20241209 20.26 1540 -11.36 20250206 1244 9.73 20250102 3265 -58.19 20240402 1135 20.26 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
7 20250218 111104 57 100.00 KOSDAQ IT 서비스 N N N N N 1342 -18 5 -1.32 104229489 77021 39.22 1369 1369 1342 1768 952 1360 1353.26 2.59 0 -17662 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 464 191.71 1.18 12 0.22 7.00 1137.00 3265 20240402 -58.90 1135 20241209 18.24 1540 -12.86 20250206 1244 7.88 20250102 3265 -58.90 20240402 1135 18.24 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
8 20250218 101104 57 100.00 KOSDAQ IT 서비스 N N N N N 1354 -6 5 -0.44 78827036 58160 29.61 1369 1369 1348 1768 952 1360 1355.35 2.59 0 -17113 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 468 193.43 1.19 12 0.17 7.00 1137.00 3265 20240402 -58.53 1135 20241209 19.30 1540 -12.08 20250206 1244 8.84 20250102 3265 -58.53 20240402 1135 19.30 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
9 20250218 091108 57 100.00 KOSDAQ IT 서비스 N N N N N 1356 -4 5 -0.29 31599540 23252 11.84 1369 1369 1353 1768 952 1360 1359.00 2.59 0 -2556 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 469 193.71 1.19 12 0.07 7.00 1137.00 3265 20240402 -58.47 1135 20241209 19.47 1540 -11.95 20250206 1244 9.00 20250102 3265 -58.47 20240402 1135 19.47 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
10 20250217 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 1360 -16 5 -1.16 261988183 194111 76.29 1399 1399 1294 1788 964 1376 1349.68 2.48 0 37082 1489 1432 1404 1347 1319 1418 1333 173 412 500 930 1 1 34556562 470 194.29 1.20 12 0.56 7.00 1137.00 3265 20240402 -58.35 1135 20241209 19.82 1540 -11.69 20250206 1244 9.32 20250102 3265 -58.35 20240402 1135 19.82 20241209 2.88 N 288980 500 172 억 857688 N N 0 N 00 N
11 20250217 151103 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 -21 5 -1.53 256116844 189791 74.59 1399 1399 1294 1788 964 1376 1349.47 2.48 0 38912 1489 1432 1404 1347 1319 1418 1333 173 412 500 930 1 1 34556562 468 193.57 1.19 12 0.55 7.00 1137.00 3265 20240402 -58.50 1135 20241209 19.38 1540 -12.01 20250206 1244 8.92 20250102 3265 -58.50 20240402 1135 19.38 20241209 2.88 N 288980 500 172 억 857688 N N 0 N 00 N
12 20250217 141101 57 100.00 KOSDAQ IT 서비스 N N N N N 1358 -18 5 -1.31 228263521 169356 66.56 1399 1399 1294 1788 964 1376 1347.83 2.48 0 35204 1489 1432 1404 1347 1319 1418 1333 173 412 500 930 1 1 34556562 469 194.00 1.19 12 0.49 7.00 1137.00 3265 20240402 -58.41 1135 20241209 19.65 1540 -11.82 20250206 1244 9.16 20250102 3265 -58.41 20240402 1135 19.65 20241209 2.88 N 288980 500 172 억 857688 N N 0 N 00 N