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
356680/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
20250218,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,5230339610,571586,67.95,9200,9240,9070,11930,6430,9180,9150.11,0.74,0,-1033,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2617,917.00,6.46,12,2.00,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,4938250230,539719,64.16,9200,9240,9070,11930,6430,9180,9149.26,0.74,0,7353,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2617,917.00,6.46,12,1.89,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-20,5,-0.22,4361361580,476868,56.69,9200,9240,9070,11930,6430,9180,9145.33,0.74,0,13104,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2615,916.00,6.46,12,1.67,10.00,1419.00,12400,20250103,-26.13,3100,20240805,195.48,12400,-26.13,20250103,7200,27.22,20250114,12400,-26.13,20250103,3100,195.48,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-20,5,-0.22,3952827130,432221,51.38,9200,9240,9070,11930,6430,9180,9144.81,0.74,0,9258,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2615,916.00,6.46,12,1.51,10.00,1419.00,12400,20250103,-26.13,3100,20240805,195.48,12400,-26.13,20250103,7200,27.22,20250114,12400,-26.13,20250103,3100,195.48,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,20,2,0.22,3471417860,379762,45.14,9200,9240,9070,11930,6430,9180,9140.29,0.74,0,25060,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2626,920.00,6.48,12,1.33,10.00,1419.00,12400,20250103,-25.81,3100,20240805,196.77,12400,-25.81,20250103,7200,27.78,20250114,12400,-25.81,20250103,3100,196.77,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,2495692810,273551,32.52,9200,9200,9070,11930,6430,9180,9121.81,0.74,0,8149,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2603,912.00,6.43,12,0.96,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,101207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,2001321020,219247,26.06,9200,9200,9070,11930,6430,9180,9126.42,0.74,0,4152,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2603,912.00,6.43,12,0.77,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-80,5,-0.87,789124610,86389,10.27,9200,9200,9070,11930,6430,9180,9130.48,0.74,0,-8330,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2597,910.00,6.41,12,0.30,10.00,1419.00,12400,20250103,-26.61,3100,20240805,193.55,12400,-26.61,20250103,7200,26.39,20250114,12400,-26.61,20250103,3100,193.55,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250217,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,130,2,1.44,7514909790,823526,99.48,8950,9240,8900,11760,6340,9050,9125.09,0.76,0,-3306,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2620,918.00,6.47,12,2.89,10.00,1419.00,12400,20250103,-25.97,3100,20240805,196.13,12400,-25.97,20250103,7200,27.50,20250114,12400,-25.97,20250103,3100,196.13,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
20250217,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,100,2,1.10,7089997610,777210,93.88,8950,9240,8900,11760,6340,9050,9122.50,0.76,0,-2067,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2612,915.00,6.45,12,2.72,10.00,1419.00,12400,20250103,-26.21,3100,20240805,195.16,12400,-26.21,20250103,7200,27.08,20250114,12400,-26.21,20250103,3100,195.16,20240805,3.52,N,356680,100,28 억,,215660,N,N,0,N,00,N
20250217,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,70,2,0.77,6543809850,717422,86.66,8950,9240,8900,11760,6340,9050,9121.42,0.76,0,-4886,9383,9216,9113,8946,8843,9165,8895,29,2710,100,5790,10,1,28543492,2603,912.00,6.43,12,2.51,10.00,1419.00,12400,20250103,-26.45,3100,20240805,194.19,12400,-26.45,20250103,7200,26.67,20250114,12400,-26.45,20250103,3100,194.19,20240805,3.52,N,356680,100,28 억,,215660,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -10 5 -0.11 5230339610 571586 67.95 9200 9240 9070 11930 6430 9180 9150.11 0.74 0 -1033 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2617 917.00 6.46 12 2.00 10.00 1419.00 12400 20250103 -26.05 3100 20240805 195.81 12400 -26.05 20250103 7200 27.36 20250114 12400 -26.05 20250103 3100 195.81 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
3 20250218 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -10 5 -0.11 4938250230 539719 64.16 9200 9240 9070 11930 6430 9180 9149.26 0.74 0 7353 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2617 917.00 6.46 12 1.89 10.00 1419.00 12400 20250103 -26.05 3100 20240805 195.81 12400 -26.05 20250103 7200 27.36 20250114 12400 -26.05 20250103 3100 195.81 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
4 20250218 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -20 5 -0.22 4361361580 476868 56.69 9200 9240 9070 11930 6430 9180 9145.33 0.74 0 13104 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2615 916.00 6.46 12 1.67 10.00 1419.00 12400 20250103 -26.13 3100 20240805 195.48 12400 -26.13 20250103 7200 27.22 20250114 12400 -26.13 20250103 3100 195.48 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
5 20250218 131207 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -20 5 -0.22 3952827130 432221 51.38 9200 9240 9070 11930 6430 9180 9144.81 0.74 0 9258 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2615 916.00 6.46 12 1.51 10.00 1419.00 12400 20250103 -26.13 3100 20240805 195.48 12400 -26.13 20250103 7200 27.22 20250114 12400 -26.13 20250103 3100 195.48 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
6 20250218 121210 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 20 2 0.22 3471417860 379762 45.14 9200 9240 9070 11930 6430 9180 9140.29 0.74 0 25060 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2626 920.00 6.48 12 1.33 10.00 1419.00 12400 20250103 -25.81 3100 20240805 196.77 12400 -25.81 20250103 7200 27.78 20250114 12400 -25.81 20250103 3100 196.77 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
7 20250218 111207 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 -60 5 -0.65 2495692810 273551 32.52 9200 9200 9070 11930 6430 9180 9121.81 0.74 0 8149 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2603 912.00 6.43 12 0.96 10.00 1419.00 12400 20250103 -26.45 3100 20240805 194.19 12400 -26.45 20250103 7200 26.67 20250114 12400 -26.45 20250103 3100 194.19 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
8 20250218 101207 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 -60 5 -0.65 2001321020 219247 26.06 9200 9200 9070 11930 6430 9180 9126.42 0.74 0 4152 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2603 912.00 6.43 12 0.77 10.00 1419.00 12400 20250103 -26.45 3100 20240805 194.19 12400 -26.45 20250103 7200 26.67 20250114 12400 -26.45 20250103 3100 194.19 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
9 20250218 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -80 5 -0.87 789124610 86389 10.27 9200 9200 9070 11930 6430 9180 9130.48 0.74 0 -8330 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2597 910.00 6.41 12 0.30 10.00 1419.00 12400 20250103 -26.61 3100 20240805 193.55 12400 -26.61 20250103 7200 26.39 20250114 12400 -26.61 20250103 3100 193.55 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
10 20250217 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 130 2 1.44 7514909790 823526 99.48 8950 9240 8900 11760 6340 9050 9125.09 0.76 0 -3306 9383 9216 9113 8946 8843 9165 8895 29 2710 100 5790 10 1 28543492 2620 918.00 6.47 12 2.89 10.00 1419.00 12400 20250103 -25.97 3100 20240805 196.13 12400 -25.97 20250103 7200 27.50 20250114 12400 -25.97 20250103 3100 196.13 20240805 3.52 N 356680 100 28 억 215660 N N 0 N 00 N
11 20250217 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 100 2 1.10 7089997610 777210 93.88 8950 9240 8900 11760 6340 9050 9122.50 0.76 0 -2067 9383 9216 9113 8946 8843 9165 8895 29 2710 100 5790 10 1 28543492 2612 915.00 6.45 12 2.72 10.00 1419.00 12400 20250103 -26.21 3100 20240805 195.16 12400 -26.21 20250103 7200 27.08 20250114 12400 -26.21 20250103 3100 195.16 20240805 3.52 N 356680 100 28 억 215660 N N 0 N 00 N
12 20250217 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 70 2 0.77 6543809850 717422 86.66 8950 9240 8900 11760 6340 9050 9121.42 0.76 0 -4886 9383 9216 9113 8946 8843 9165 8895 29 2710 100 5790 10 1 28543492 2603 912.00 6.43 12 2.51 10.00 1419.00 12400 20250103 -26.45 3100 20240805 194.19 12400 -26.45 20250103 7200 26.67 20250114 12400 -26.45 20250103 3100 194.19 20240805 3.52 N 356680 100 28 억 215660 N N 0 N 00 N