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
336060/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
20250218,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,28,2,2.15,948703787,714658,250.22,1305,1343,1292,1696,914,1305,1327.48,0.99,0,208139,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,642,9.07,1.82,12,1.48,147.00,732.00,2210,20240619,-39.68,1018,20241210,30.94,1420,-6.13,20250107,1220,9.26,20250102,2210,-39.68,20240619,1018,30.94,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,29,2,2.22,910354438,685873,240.14,1305,1343,1292,1696,914,1305,1327.29,0.99,0,211700,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,642,9.07,1.82,12,1.42,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,35,2,2.68,781190731,588927,206.20,1305,1343,1292,1696,914,1305,1326.46,0.99,0,210519,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,645,9.12,1.83,12,1.22,147.00,732.00,2210,20240619,-39.37,1018,20241210,31.63,1420,-5.63,20250107,1220,9.84,20250102,2210,-39.37,20240619,1018,31.63,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,131151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,29,2,2.22,661932467,499704,174.96,1305,1338,1292,1696,914,1305,1324.65,0.99,0,158614,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,642,9.07,1.82,12,1.04,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,27,2,2.07,560635193,423564,148.30,1305,1338,1292,1696,914,1305,1323.61,0.99,0,143475,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,641,9.06,1.82,12,0.88,147.00,732.00,2210,20240619,-39.73,1018,20241210,30.84,1420,-6.20,20250107,1220,9.18,20250102,2210,-39.73,20240619,1018,30.84,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,111150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,29,2,2.22,521045411,393820,137.89,1305,1338,1292,1696,914,1305,1323.05,0.99,0,134493,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,642,9.07,1.82,12,0.82,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,26,2,1.99,393721780,298300,104.44,1305,1334,1292,1696,914,1305,1319.89,0.99,0,117088,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,641,9.05,1.82,12,0.62,147.00,732.00,2210,20240619,-39.77,1018,20241210,30.75,1420,-6.27,20250107,1220,9.10,20250102,2210,-39.77,20240619,1018,30.75,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-5,5,-0.38,18093952,13928,4.88,1305,1306,1292,1696,914,1305,1299.11,0.99,0,821,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,626,8.84,1.78,12,0.03,147.00,732.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1220,6.56,20250102,2210,-41.18,20240619,1018,27.70,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250217,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,16,2,1.24,370063349,285446,88.56,1289,1312,1271,1675,903,1289,1296.44,0.92,0,32296,1305,1296,1285,1276,1265,1301,1281,48,386,100,790,1,1,48155200,628,8.88,1.78,12,0.59,147.00,732.00,2210,20240619,-40.95,1018,20241210,28.19,1420,-8.10,20250107,1220,6.97,20250102,2210,-40.95,20240619,1018,28.19,20241210,4.16,N,336060,100,48 억,,443038,N,N,0,N,00,N
20250217,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,16,2,1.24,352676246,272114,84.43,1289,1312,1271,1675,903,1289,1296.06,0.92,0,28509,1305,1296,1285,1276,1265,1301,1281,48,386,100,790,1,1,48155200,628,8.88,1.78,12,0.57,147.00,732.00,2210,20240619,-40.95,1018,20241210,28.19,1420,-8.10,20250107,1220,6.97,20250102,2210,-40.95,20240619,1018,28.19,20241210,4.16,N,336060,100,48 억,,443038,N,N,0,N,00,N
20250217,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,16,2,1.24,313888976,242340,75.19,1289,1312,1271,1675,903,1289,1295.24,0.92,0,17372,1305,1296,1285,1276,1265,1301,1281,48,386,100,790,1,1,48155200,628,8.88,1.78,12,0.50,147.00,732.00,2210,20240619,-40.95,1018,20241210,28.19,1420,-8.10,20250107,1220,6.97,20250102,2210,-40.95,20240619,1018,28.19,20241210,4.16,N,336060,100,48 억,,443038,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 161150 57 100.00 KOSDAQ IT 서비스 N N N N N 1333 28 2 2.15 948703787 714658 250.22 1305 1343 1292 1696 914 1305 1327.48 0.99 0 208139 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 642 9.07 1.82 12 1.48 147.00 732.00 2210 20240619 -39.68 1018 20241210 30.94 1420 -6.13 20250107 1220 9.26 20250102 2210 -39.68 20240619 1018 30.94 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
3 20250218 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 29 2 2.22 910354438 685873 240.14 1305 1343 1292 1696 914 1305 1327.29 0.99 0 211700 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 642 9.07 1.82 12 1.42 147.00 732.00 2210 20240619 -39.64 1018 20241210 31.04 1420 -6.06 20250107 1220 9.34 20250102 2210 -39.64 20240619 1018 31.04 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
4 20250218 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 1340 35 2 2.68 781190731 588927 206.20 1305 1343 1292 1696 914 1305 1326.46 0.99 0 210519 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 645 9.12 1.83 12 1.22 147.00 732.00 2210 20240619 -39.37 1018 20241210 31.63 1420 -5.63 20250107 1220 9.84 20250102 2210 -39.37 20240619 1018 31.63 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
5 20250218 131151 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 29 2 2.22 661932467 499704 174.96 1305 1338 1292 1696 914 1305 1324.65 0.99 0 158614 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 642 9.07 1.82 12 1.04 147.00 732.00 2210 20240619 -39.64 1018 20241210 31.04 1420 -6.06 20250107 1220 9.34 20250102 2210 -39.64 20240619 1018 31.04 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
6 20250218 121153 57 100.00 KOSDAQ IT 서비스 N N N N N 1332 27 2 2.07 560635193 423564 148.30 1305 1338 1292 1696 914 1305 1323.61 0.99 0 143475 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 641 9.06 1.82 12 0.88 147.00 732.00 2210 20240619 -39.73 1018 20241210 30.84 1420 -6.20 20250107 1220 9.18 20250102 2210 -39.73 20240619 1018 30.84 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
7 20250218 111150 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 29 2 2.22 521045411 393820 137.89 1305 1338 1292 1696 914 1305 1323.05 0.99 0 134493 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 642 9.07 1.82 12 0.82 147.00 732.00 2210 20240619 -39.64 1018 20241210 31.04 1420 -6.06 20250107 1220 9.34 20250102 2210 -39.64 20240619 1018 31.04 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
8 20250218 101150 57 100.00 KOSDAQ IT 서비스 N N N N N 1331 26 2 1.99 393721780 298300 104.44 1305 1334 1292 1696 914 1305 1319.89 0.99 0 117088 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 641 9.05 1.82 12 0.62 147.00 732.00 2210 20240619 -39.77 1018 20241210 30.75 1420 -6.27 20250107 1220 9.10 20250102 2210 -39.77 20240619 1018 30.75 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
9 20250218 091154 57 100.00 KOSDAQ IT 서비스 N N N N N 1300 -5 5 -0.38 18093952 13928 4.88 1305 1306 1292 1696 914 1305 1299.11 0.99 0 821 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 626 8.84 1.78 12 0.03 147.00 732.00 2210 20240619 -41.18 1018 20241210 27.70 1420 -8.45 20250107 1220 6.56 20250102 2210 -41.18 20240619 1018 27.70 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
10 20250217 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 1305 16 2 1.24 370063349 285446 88.56 1289 1312 1271 1675 903 1289 1296.44 0.92 0 32296 1305 1296 1285 1276 1265 1301 1281 48 386 100 790 1 1 48155200 628 8.88 1.78 12 0.59 147.00 732.00 2210 20240619 -40.95 1018 20241210 28.19 1420 -8.10 20250107 1220 6.97 20250102 2210 -40.95 20240619 1018 28.19 20241210 4.16 N 336060 100 48 억 443038 N N 0 N 00 N
11 20250217 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 1305 16 2 1.24 352676246 272114 84.43 1289 1312 1271 1675 903 1289 1296.06 0.92 0 28509 1305 1296 1285 1276 1265 1301 1281 48 386 100 790 1 1 48155200 628 8.88 1.78 12 0.57 147.00 732.00 2210 20240619 -40.95 1018 20241210 28.19 1420 -8.10 20250107 1220 6.97 20250102 2210 -40.95 20240619 1018 28.19 20241210 4.16 N 336060 100 48 억 443038 N N 0 N 00 N
12 20250217 141147 57 100.00 KOSDAQ IT 서비스 N N N N N 1305 16 2 1.24 313888976 242340 75.19 1289 1312 1271 1675 903 1289 1295.24 0.92 0 17372 1305 1296 1285 1276 1265 1301 1281 48 386 100 790 1 1 48155200 628 8.88 1.78 12 0.50 147.00 732.00 2210 20240619 -40.95 1018 20241210 28.19 1420 -8.10 20250107 1220 6.97 20250102 2210 -40.95 20240619 1018 28.19 20241210 4.16 N 336060 100 48 억 443038 N N 0 N 00 N