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
377030/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
20250218,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1891,121,2,6.84,7195769771,3771071,202.93,1787,1990,1773,2300,1239,1770,1908.30,3.30,0,-209033,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,593,-2.99,1.55,12,12.02,-633.00,1221.00,6303,20240223,-70.00,1160,20241209,63.02,1990,-4.97,20250218,1181,60.12,20250102,7200,-73.74,20240223,1160,63.02,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1878,108,2,6.10,7058854382,3698442,199.02,1787,1990,1773,2300,1239,1770,1908.73,3.30,0,-200187,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,589,-2.97,1.54,12,11.79,-633.00,1221.00,6303,20240223,-70.20,1160,20241209,61.90,1990,-5.63,20250218,1181,59.02,20250102,7200,-73.92,20240223,1160,61.90,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1862,92,2,5.20,6823098589,3571914,192.21,1787,1990,1773,2300,1239,1770,1910.34,3.30,0,-179526,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,584,-2.94,1.52,12,11.39,-633.00,1221.00,6303,20240223,-70.46,1160,20241209,60.52,1990,-6.43,20250218,1181,57.66,20250102,7200,-74.14,20240223,1160,60.52,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1880,110,2,6.21,6641565949,3474374,186.96,1787,1990,1773,2300,1239,1770,1911.72,3.30,0,-169968,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,590,-2.97,1.54,12,11.08,-633.00,1221.00,6303,20240223,-70.17,1160,20241209,62.07,1990,-5.53,20250218,1181,59.19,20250102,7200,-73.89,20240223,1160,62.07,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1858,88,2,4.97,6384326055,3335251,179.48,1787,1990,1773,2300,1239,1770,1914.34,3.30,0,-149981,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,583,-2.94,1.52,12,10.63,-633.00,1221.00,6303,20240223,-70.52,1160,20241209,60.17,1990,-6.63,20250218,1181,57.32,20250102,7200,-74.19,20240223,1160,60.17,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1841,71,2,4.01,6146238938,3205471,172.49,1787,1990,1773,2300,1239,1770,1917.58,3.30,0,-158099,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,577,-2.91,1.51,12,10.22,-633.00,1221.00,6303,20240223,-70.79,1160,20241209,58.71,1990,-7.49,20250218,1181,55.88,20250102,7200,-74.43,20240223,1160,58.71,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1919,149,2,8.42,5369995329,2791515,150.22,1787,1990,1773,2300,1239,1770,1923.87,3.30,0,-167755,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,602,-3.03,1.57,12,8.90,-633.00,1221.00,6303,20240223,-69.55,1160,20241209,65.43,1990,-3.57,20250218,1181,62.49,20250102,7200,-73.35,20240223,1160,65.43,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1963,193,2,10.90,2091003991,1111934,59.84,1787,1965,1773,2300,1239,1770,1880.84,3.30,0,66241,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,616,-3.10,1.61,12,3.54,-633.00,1221.00,6303,20240223,-68.86,1160,20241209,69.22,1965,-0.10,20250218,1181,66.22,20250102,7200,-72.74,20240223,1160,69.22,20241209,0.05,N,377030,500,156 억,,1035092,Y,N,29,N,00,N
20250217,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,-25,5,-1.39,3249287804,1836802,14.03,1799,1839,1699,2330,1257,1795,1768.98,3.33,0,-14552,2127,1960,1723,1556,1319,2044,1640,157,535,500,1220,1,1,31368576,555,-2.80,1.45,12,5.86,-633.00,1221.00,6303,20240223,-71.92,1160,20241209,52.59,1890,-6.35,20250214,1181,49.87,20250102,7200,-75.42,20240223,1160,52.59,20241209,0.06,N,377030,500,156 억,,1045454,N,N,29,N,00,N
20250217,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-18,5,-1.00,3051470133,1725116,13.18,1799,1839,1699,2330,1257,1795,1768.84,3.33,0,11045,2127,1960,1723,1556,1319,2044,1640,157,535,500,1220,1,1,31368576,557,-2.81,1.46,12,5.50,-633.00,1221.00,6303,20240223,-71.81,1160,20241209,53.19,1890,-5.98,20250214,1181,50.47,20250102,7200,-75.32,20240223,1160,53.19,20241209,0.06,N,377030,500,156 억,,1045454,N,N,248,N,00,N
20250217,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-40,5,-2.23,2755921774,1557450,11.90,1799,1839,1699,2330,1257,1795,1769.50,3.33,0,38782,2127,1960,1723,1556,1319,2044,1640,157,535,500,1220,1,1,31368576,551,-2.77,1.44,12,4.97,-633.00,1221.00,6303,20240223,-72.16,1160,20241209,51.29,1890,-7.14,20250214,1181,48.60,20250102,7200,-75.62,20240223,1160,51.29,20241209,0.06,N,377030,500,156 억,,1045454,N,N,248,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 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 1891 121 2 6.84 7195769771 3771071 202.93 1787 1990 1773 2300 1239 1770 1908.30 3.30 0 -209033 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 593 -2.99 1.55 12 12.02 -633.00 1221.00 6303 20240223 -70.00 1160 20241209 63.02 1990 -4.97 20250218 1181 60.12 20250102 7200 -73.74 20240223 1160 63.02 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
3 20250218 151225 57 100.00 KOSDAQ IT 서비스 N N N N N 1878 108 2 6.10 7058854382 3698442 199.02 1787 1990 1773 2300 1239 1770 1908.73 3.30 0 -200187 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 589 -2.97 1.54 12 11.79 -633.00 1221.00 6303 20240223 -70.20 1160 20241209 61.90 1990 -5.63 20250218 1181 59.02 20250102 7200 -73.92 20240223 1160 61.90 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
4 20250218 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 1862 92 2 5.20 6823098589 3571914 192.21 1787 1990 1773 2300 1239 1770 1910.34 3.30 0 -179526 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 584 -2.94 1.52 12 11.39 -633.00 1221.00 6303 20240223 -70.46 1160 20241209 60.52 1990 -6.43 20250218 1181 57.66 20250102 7200 -74.14 20240223 1160 60.52 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
5 20250218 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 1880 110 2 6.21 6641565949 3474374 186.96 1787 1990 1773 2300 1239 1770 1911.72 3.30 0 -169968 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 590 -2.97 1.54 12 11.08 -633.00 1221.00 6303 20240223 -70.17 1160 20241209 62.07 1990 -5.53 20250218 1181 59.19 20250102 7200 -73.89 20240223 1160 62.07 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
6 20250218 121226 57 100.00 KOSDAQ IT 서비스 N N N N N 1858 88 2 4.97 6384326055 3335251 179.48 1787 1990 1773 2300 1239 1770 1914.34 3.30 0 -149981 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 583 -2.94 1.52 12 10.63 -633.00 1221.00 6303 20240223 -70.52 1160 20241209 60.17 1990 -6.63 20250218 1181 57.32 20250102 7200 -74.19 20240223 1160 60.17 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
7 20250218 111223 57 100.00 KOSDAQ IT 서비스 N N N N N 1841 71 2 4.01 6146238938 3205471 172.49 1787 1990 1773 2300 1239 1770 1917.58 3.30 0 -158099 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 577 -2.91 1.51 12 10.22 -633.00 1221.00 6303 20240223 -70.79 1160 20241209 58.71 1990 -7.49 20250218 1181 55.88 20250102 7200 -74.43 20240223 1160 58.71 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
8 20250218 101223 57 100.00 KOSDAQ IT 서비스 N N N N N 1919 149 2 8.42 5369995329 2791515 150.22 1787 1990 1773 2300 1239 1770 1923.87 3.30 0 -167755 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 602 -3.03 1.57 12 8.90 -633.00 1221.00 6303 20240223 -69.55 1160 20241209 65.43 1990 -3.57 20250218 1181 62.49 20250102 7200 -73.35 20240223 1160 65.43 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
9 20250218 091227 57 100.00 KOSDAQ IT 서비스 N N N N N 1963 193 2 10.90 2091003991 1111934 59.84 1787 1965 1773 2300 1239 1770 1880.84 3.30 0 66241 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 616 -3.10 1.61 12 3.54 -633.00 1221.00 6303 20240223 -68.86 1160 20241209 69.22 1965 -0.10 20250218 1181 66.22 20250102 7200 -72.74 20240223 1160 69.22 20241209 0.05 N 377030 500 156 억 1035092 Y N 29 N 00 N
10 20250217 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 1770 -25 5 -1.39 3249287804 1836802 14.03 1799 1839 1699 2330 1257 1795 1768.98 3.33 0 -14552 2127 1960 1723 1556 1319 2044 1640 157 535 500 1220 1 1 31368576 555 -2.80 1.45 12 5.86 -633.00 1221.00 6303 20240223 -71.92 1160 20241209 52.59 1890 -6.35 20250214 1181 49.87 20250102 7200 -75.42 20240223 1160 52.59 20241209 0.06 N 377030 500 156 억 1045454 N N 29 N 00 N
11 20250217 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 1777 -18 5 -1.00 3051470133 1725116 13.18 1799 1839 1699 2330 1257 1795 1768.84 3.33 0 11045 2127 1960 1723 1556 1319 2044 1640 157 535 500 1220 1 1 31368576 557 -2.81 1.46 12 5.50 -633.00 1221.00 6303 20240223 -71.81 1160 20241209 53.19 1890 -5.98 20250214 1181 50.47 20250102 7200 -75.32 20240223 1160 53.19 20241209 0.06 N 377030 500 156 억 1045454 N N 248 N 00 N
12 20250217 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 -40 5 -2.23 2755921774 1557450 11.90 1799 1839 1699 2330 1257 1795 1769.50 3.33 0 38782 2127 1960 1723 1556 1319 2044 1640 157 535 500 1220 1 1 31368576 551 -2.77 1.44 12 4.97 -633.00 1221.00 6303 20240223 -72.16 1160 20241209 51.29 1890 -7.14 20250214 1181 48.60 20250102 7200 -75.62 20240223 1160 51.29 20241209 0.06 N 377030 500 156 억 1045454 N N 248 N 00 N