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
377450/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
20250218,161224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,340,2,2.64,990036820,75545,385.45,12870,13290,12860,16710,9010,12860,13105.26,2.17,0,17491,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2288,10.55,1.27,12,0.44,1251.00,10358.00,16880,20241203,-21.80,8700,20240311,51.72,13410,-1.57,20250103,11360,16.20,20250121,16880,-21.80,20241203,8700,51.72,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,151226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13260,400,2,3.11,952385950,72697,370.92,12870,13290,12860,16710,9010,12860,13100.76,2.17,0,17450,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2298,10.60,1.28,12,0.42,1251.00,10358.00,16880,20241203,-21.45,8700,20240311,52.41,13410,-1.12,20250103,11360,16.73,20250121,16880,-21.45,20241203,8700,52.41,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,141228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13010,150,2,1.17,784784130,59971,305.99,12870,13290,12860,16710,9010,12860,13086.06,2.17,0,12842,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2255,10.40,1.26,12,0.35,1251.00,10358.00,16880,20241203,-22.93,8700,20240311,49.54,13410,-2.98,20250103,11360,14.52,20250121,16880,-22.93,20241203,8700,49.54,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,131224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13050,190,2,1.48,742112740,56688,289.24,12870,13290,12860,16710,9010,12860,13091.18,2.17,0,12342,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2262,10.43,1.26,12,0.33,1251.00,10358.00,16880,20241203,-22.69,8700,20240311,50.00,13410,-2.68,20250103,11360,14.88,20250121,16880,-22.69,20241203,8700,50.00,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,121227,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13030,170,2,1.32,688742740,52590,268.33,12870,13290,12860,16710,9010,12860,13096.46,2.17,0,11953,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2258,10.42,1.26,12,0.30,1251.00,10358.00,16880,20241203,-22.81,8700,20240311,49.77,13410,-2.83,20250103,11360,14.70,20250121,16880,-22.81,20241203,8700,49.77,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,111224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13100,240,2,1.87,654189100,49943,254.82,12870,13290,12860,16710,9010,12860,13098.71,2.17,0,11514,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2270,10.47,1.26,12,0.29,1251.00,10358.00,16880,20241203,-22.39,8700,20240311,50.57,13410,-2.31,20250103,11360,15.32,20250121,16880,-22.39,20241203,8700,50.57,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,101224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12980,120,2,0.93,448949880,34205,174.52,12870,13290,12860,16710,9010,12860,13125.27,2.17,0,3707,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2249,10.38,1.25,12,0.20,1251.00,10358.00,16880,20241203,-23.10,8700,20240311,49.20,13410,-3.21,20250103,11360,14.26,20250121,16880,-23.10,20241203,8700,49.20,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250218,091229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12990,130,2,1.01,30589630,2357,12.03,12870,13080,12860,16710,9010,12860,12978.21,2.17,0,1301,13120,12990,12870,12740,12620,12930,12680,17,3850,100,9000,10,1,17330000,2251,10.38,1.25,12,0.01,1251.00,10358.00,16880,20241203,-23.05,8700,20240311,49.31,13410,-3.13,20250103,11360,14.35,20250121,16880,-23.05,20241203,8700,49.31,20240311,3.88,N,377450,100,17 억,,376245,N,N,0,N,00,N
20250217,161224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12860,260,2,2.06,252399430,19593,94.08,13000,13000,12750,16380,8820,12600,12882.15,2.16,0,1576,12960,12780,12690,12510,12420,12735,12465,17,3780,100,8820,10,1,17330000,2229,10.28,1.24,12,0.11,1251.00,10358.00,16880,20241203,-23.82,8700,20240311,47.82,13410,-4.10,20250103,11360,13.20,20250121,16880,-23.82,20241203,8700,47.82,20240311,3.86,N,377450,100,17 억,,374669,N,N,0,N,00,N
20250217,151222,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12890,290,2,2.30,242388350,18816,90.35,13000,13000,12750,16380,8820,12600,12882.03,2.16,0,1343,12960,12780,12690,12510,12420,12735,12465,17,3780,100,8820,10,1,17330000,2234,10.30,1.24,12,0.11,1251.00,10358.00,16880,20241203,-23.64,8700,20240311,48.16,13410,-3.88,20250103,11360,13.47,20250121,16880,-23.64,20241203,8700,48.16,20240311,3.86,N,377450,100,17 억,,374669,N,N,0,N,00,N
20250217,141221,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12890,290,2,2.30,217941490,16920,81.25,13000,13000,12750,16380,8820,12600,12880.70,2.16,0,626,12960,12780,12690,12510,12420,12735,12465,17,3780,100,8820,10,1,17330000,2234,10.30,1.24,12,0.10,1251.00,10358.00,16880,20241203,-23.64,8700,20240311,48.16,13410,-3.88,20250103,11360,13.47,20250121,16880,-23.64,20241203,8700,48.16,20240311,3.86,N,377450,100,17 억,,374669,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 161224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13200 340 2 2.64 990036820 75545 385.45 12870 13290 12860 16710 9010 12860 13105.26 2.17 0 17491 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2288 10.55 1.27 12 0.44 1251.00 10358.00 16880 20241203 -21.80 8700 20240311 51.72 13410 -1.57 20250103 11360 16.20 20250121 16880 -21.80 20241203 8700 51.72 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
3 20250218 151226 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13260 400 2 3.11 952385950 72697 370.92 12870 13290 12860 16710 9010 12860 13100.76 2.17 0 17450 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2298 10.60 1.28 12 0.42 1251.00 10358.00 16880 20241203 -21.45 8700 20240311 52.41 13410 -1.12 20250103 11360 16.73 20250121 16880 -21.45 20241203 8700 52.41 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
4 20250218 141228 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13010 150 2 1.17 784784130 59971 305.99 12870 13290 12860 16710 9010 12860 13086.06 2.17 0 12842 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2255 10.40 1.26 12 0.35 1251.00 10358.00 16880 20241203 -22.93 8700 20240311 49.54 13410 -2.98 20250103 11360 14.52 20250121 16880 -22.93 20241203 8700 49.54 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
5 20250218 131224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13050 190 2 1.48 742112740 56688 289.24 12870 13290 12860 16710 9010 12860 13091.18 2.17 0 12342 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2262 10.43 1.26 12 0.33 1251.00 10358.00 16880 20241203 -22.69 8700 20240311 50.00 13410 -2.68 20250103 11360 14.88 20250121 16880 -22.69 20241203 8700 50.00 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
6 20250218 121227 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13030 170 2 1.32 688742740 52590 268.33 12870 13290 12860 16710 9010 12860 13096.46 2.17 0 11953 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2258 10.42 1.26 12 0.30 1251.00 10358.00 16880 20241203 -22.81 8700 20240311 49.77 13410 -2.83 20250103 11360 14.70 20250121 16880 -22.81 20241203 8700 49.77 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
7 20250218 111224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13100 240 2 1.87 654189100 49943 254.82 12870 13290 12860 16710 9010 12860 13098.71 2.17 0 11514 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2270 10.47 1.26 12 0.29 1251.00 10358.00 16880 20241203 -22.39 8700 20240311 50.57 13410 -2.31 20250103 11360 15.32 20250121 16880 -22.39 20241203 8700 50.57 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
8 20250218 101224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12980 120 2 0.93 448949880 34205 174.52 12870 13290 12860 16710 9010 12860 13125.27 2.17 0 3707 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2249 10.38 1.25 12 0.20 1251.00 10358.00 16880 20241203 -23.10 8700 20240311 49.20 13410 -3.21 20250103 11360 14.26 20250121 16880 -23.10 20241203 8700 49.20 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
9 20250218 091229 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12990 130 2 1.01 30589630 2357 12.03 12870 13080 12860 16710 9010 12860 12978.21 2.17 0 1301 13120 12990 12870 12740 12620 12930 12680 17 3850 100 9000 10 1 17330000 2251 10.38 1.25 12 0.01 1251.00 10358.00 16880 20241203 -23.05 8700 20240311 49.31 13410 -3.13 20250103 11360 14.35 20250121 16880 -23.05 20241203 8700 49.31 20240311 3.88 N 377450 100 17 억 376245 N N 0 N 00 N
10 20250217 161224 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12860 260 2 2.06 252399430 19593 94.08 13000 13000 12750 16380 8820 12600 12882.15 2.16 0 1576 12960 12780 12690 12510 12420 12735 12465 17 3780 100 8820 10 1 17330000 2229 10.28 1.24 12 0.11 1251.00 10358.00 16880 20241203 -23.82 8700 20240311 47.82 13410 -4.10 20250103 11360 13.20 20250121 16880 -23.82 20241203 8700 47.82 20240311 3.86 N 377450 100 17 억 374669 N N 0 N 00 N
11 20250217 151222 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12890 290 2 2.30 242388350 18816 90.35 13000 13000 12750 16380 8820 12600 12882.03 2.16 0 1343 12960 12780 12690 12510 12420 12735 12465 17 3780 100 8820 10 1 17330000 2234 10.30 1.24 12 0.11 1251.00 10358.00 16880 20241203 -23.64 8700 20240311 48.16 13410 -3.88 20250103 11360 13.47 20250121 16880 -23.64 20241203 8700 48.16 20240311 3.86 N 377450 100 17 억 374669 N N 0 N 00 N
12 20250217 141221 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12890 290 2 2.30 217941490 16920 81.25 13000 13000 12750 16380 8820 12600 12880.70 2.16 0 626 12960 12780 12690 12510 12420 12735 12465 17 3780 100 8820 10 1 17330000 2234 10.30 1.24 12 0.10 1251.00 10358.00 16880 20241203 -23.64 8700 20240311 48.16 13410 -3.88 20250103 11360 13.47 20250121 16880 -23.64 20241203 8700 48.16 20240311 3.86 N 377450 100 17 억 374669 N N 0 N 00 N