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
321820/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
20250218,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,750,2,7.35,3681388300,343227,279.71,10290,10960,10160,13260,7140,10200,10725.32,0.26,0,59320,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1707,-15.89,5.18,12,2.20,-689.00,2115.00,23000,20241106,-52.39,8930,20240805,22.62,14120,-22.45,20250107,9890,10.72,20250213,23000,-52.39,20241106,8930,22.62,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,730,2,7.16,3513519830,327884,267.21,10290,10960,10160,13260,7140,10200,10715.74,0.26,0,55493,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1704,-15.86,5.17,12,2.10,-689.00,2115.00,23000,20241106,-52.48,8930,20240805,22.40,14120,-22.59,20250107,9890,10.52,20250213,23000,-52.48,20241106,8930,22.40,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,700,2,6.86,3166270860,296059,241.28,10290,10960,10160,13260,7140,10200,10694.73,0.26,0,44814,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1699,-15.82,5.15,12,1.90,-689.00,2115.00,23000,20241106,-52.61,8930,20240805,22.06,14120,-22.80,20250107,9890,10.21,20250213,23000,-52.61,20241106,8930,22.06,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10850,650,2,6.37,2416741080,227374,185.30,10290,10920,10160,13260,7140,10200,10628.92,0.26,0,31522,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1692,-15.75,5.13,12,1.46,-689.00,2115.00,23000,20241106,-52.83,8930,20240805,21.50,14120,-23.16,20250107,9890,9.71,20250213,23000,-52.83,20241106,8930,21.50,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,630,2,6.18,2132601860,201170,163.94,10290,10920,10160,13260,7140,10200,10600.99,0.26,0,31552,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1689,-15.72,5.12,12,1.29,-689.00,2115.00,23000,20241106,-52.91,8930,20240805,21.28,14120,-23.30,20250107,9890,9.50,20250213,23000,-52.91,20241106,8930,21.28,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10750,550,2,5.39,1688209870,160046,130.43,10290,10780,10160,13260,7140,10200,10548.28,0.26,0,27645,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1676,-15.60,5.08,12,1.03,-689.00,2115.00,23000,20241106,-53.26,8930,20240805,20.38,14120,-23.87,20250107,9890,8.70,20250213,23000,-53.26,20241106,8930,20.38,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,101139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,320,2,3.14,1198660660,114229,93.09,10290,10710,10160,13260,7140,10200,10493.49,0.26,0,23437,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1640,-15.27,4.97,12,0.73,-689.00,2115.00,23000,20241106,-54.26,8930,20240805,17.81,14120,-25.50,20250107,9890,6.37,20250213,23000,-54.26,20241106,8930,17.81,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,130,2,1.27,189418500,18479,15.06,10290,10380,10160,13260,7140,10200,10250.47,0.26,0,4308,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1611,-14.99,4.88,12,0.12,-689.00,2115.00,23000,20241106,-55.09,8930,20240805,15.68,14120,-26.84,20250107,9890,4.45,20250213,23000,-55.09,20241106,8930,15.68,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250217,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,250,2,2.51,1252840620,122596,139.71,10010,10430,9980,12930,6970,9950,10219.28,0.22,0,5058,10216,10082,9996,9862,9776,10040,9820,78,2980,500,6960,10,1,15591376,1590,-14.80,4.82,12,0.79,-689.00,2115.00,23000,20241106,-55.65,8930,20240805,14.22,14120,-27.76,20250107,9890,3.13,20250213,23000,-55.65,20241106,8930,14.22,20240805,0.01,N,321820,500,77 억,,34819,N,N,0,N,00,N
20250217,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,250,2,2.51,1217928790,119169,135.80,10010,10430,9980,12930,6970,9950,10220.18,0.22,0,5100,10216,10082,9996,9862,9776,10040,9820,78,2980,500,6960,10,1,15591376,1590,-14.80,4.82,12,0.76,-689.00,2115.00,23000,20241106,-55.65,8930,20240805,14.22,14120,-27.76,20250107,9890,3.13,20250213,23000,-55.65,20241106,8930,14.22,20240805,0.01,N,321820,500,77 억,,34819,N,N,0,N,00,N
20250217,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,200,2,2.01,1133589590,110879,126.35,10010,10430,9980,12930,6970,9950,10223.66,0.22,0,3516,10216,10082,9996,9862,9776,10040,9820,78,2980,500,6960,10,1,15591376,1583,-14.73,4.80,12,0.71,-689.00,2115.00,23000,20241106,-55.87,8930,20240805,13.66,14120,-28.12,20250107,9890,2.63,20250213,23000,-55.87,20241106,8930,13.66,20240805,0.01,N,321820,500,77 억,,34819,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 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 10950 750 2 7.35 3681388300 343227 279.71 10290 10960 10160 13260 7140 10200 10725.32 0.26 0 59320 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1707 -15.89 5.18 12 2.20 -689.00 2115.00 23000 20241106 -52.39 8930 20240805 22.62 14120 -22.45 20250107 9890 10.72 20250213 23000 -52.39 20241106 8930 22.62 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
3 20250218 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 10930 730 2 7.16 3513519830 327884 267.21 10290 10960 10160 13260 7140 10200 10715.74 0.26 0 55493 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1704 -15.86 5.17 12 2.10 -689.00 2115.00 23000 20241106 -52.48 8930 20240805 22.40 14120 -22.59 20250107 9890 10.52 20250213 23000 -52.48 20241106 8930 22.40 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
4 20250218 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 10900 700 2 6.86 3166270860 296059 241.28 10290 10960 10160 13260 7140 10200 10694.73 0.26 0 44814 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1699 -15.82 5.15 12 1.90 -689.00 2115.00 23000 20241106 -52.61 8930 20240805 22.06 14120 -22.80 20250107 9890 10.21 20250213 23000 -52.61 20241106 8930 22.06 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
5 20250218 131139 57 100.00 KOSDAQ IT 서비스 N N N N N 10850 650 2 6.37 2416741080 227374 185.30 10290 10920 10160 13260 7140 10200 10628.92 0.26 0 31522 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1692 -15.75 5.13 12 1.46 -689.00 2115.00 23000 20241106 -52.83 8930 20240805 21.50 14120 -23.16 20250107 9890 9.71 20250213 23000 -52.83 20241106 8930 21.50 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
6 20250218 121142 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 630 2 6.18 2132601860 201170 163.94 10290 10920 10160 13260 7140 10200 10600.99 0.26 0 31552 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1689 -15.72 5.12 12 1.29 -689.00 2115.00 23000 20241106 -52.91 8930 20240805 21.28 14120 -23.30 20250107 9890 9.50 20250213 23000 -52.91 20241106 8930 21.28 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
7 20250218 111139 57 100.00 KOSDAQ IT 서비스 N N N N N 10750 550 2 5.39 1688209870 160046 130.43 10290 10780 10160 13260 7140 10200 10548.28 0.26 0 27645 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1676 -15.60 5.08 12 1.03 -689.00 2115.00 23000 20241106 -53.26 8930 20240805 20.38 14120 -23.87 20250107 9890 8.70 20250213 23000 -53.26 20241106 8930 20.38 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
8 20250218 101139 57 100.00 KOSDAQ IT 서비스 N N N N N 10520 320 2 3.14 1198660660 114229 93.09 10290 10710 10160 13260 7140 10200 10493.49 0.26 0 23437 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1640 -15.27 4.97 12 0.73 -689.00 2115.00 23000 20241106 -54.26 8930 20240805 17.81 14120 -25.50 20250107 9890 6.37 20250213 23000 -54.26 20241106 8930 17.81 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
9 20250218 091143 57 100.00 KOSDAQ IT 서비스 N N N N N 10330 130 2 1.27 189418500 18479 15.06 10290 10380 10160 13260 7140 10200 10250.47 0.26 0 4308 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1611 -14.99 4.88 12 0.12 -689.00 2115.00 23000 20241106 -55.09 8930 20240805 15.68 14120 -26.84 20250107 9890 4.45 20250213 23000 -55.09 20241106 8930 15.68 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
10 20250217 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 10200 250 2 2.51 1252840620 122596 139.71 10010 10430 9980 12930 6970 9950 10219.28 0.22 0 5058 10216 10082 9996 9862 9776 10040 9820 78 2980 500 6960 10 1 15591376 1590 -14.80 4.82 12 0.79 -689.00 2115.00 23000 20241106 -55.65 8930 20240805 14.22 14120 -27.76 20250107 9890 3.13 20250213 23000 -55.65 20241106 8930 14.22 20240805 0.01 N 321820 500 77 억 34819 N N 0 N 00 N
11 20250217 151137 57 100.00 KOSDAQ IT 서비스 N N N N N 10200 250 2 2.51 1217928790 119169 135.80 10010 10430 9980 12930 6970 9950 10220.18 0.22 0 5100 10216 10082 9996 9862 9776 10040 9820 78 2980 500 6960 10 1 15591376 1590 -14.80 4.82 12 0.76 -689.00 2115.00 23000 20241106 -55.65 8930 20240805 14.22 14120 -27.76 20250107 9890 3.13 20250213 23000 -55.65 20241106 8930 14.22 20240805 0.01 N 321820 500 77 억 34819 N N 0 N 00 N
12 20250217 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 10150 200 2 2.01 1133589590 110879 126.35 10010 10430 9980 12930 6970 9950 10223.66 0.22 0 3516 10216 10082 9996 9862 9776 10040 9820 78 2980 500 6960 10 1 15591376 1583 -14.73 4.80 12 0.71 -689.00 2115.00 23000 20241106 -55.87 8930 20240805 13.66 14120 -28.12 20250107 9890 2.63 20250213 23000 -55.87 20241106 8930 13.66 20240805 0.01 N 321820 500 77 억 34819 N N 0 N 00 N