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
389680/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
20250218,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,177061210,229560,72.14,770,784,762,1001,539,770,771.34,0.35,0,-1889,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,307,-5.05,7.52,12,0.57,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,762,-8,5,-1.04,170353068,220795,69.38,770,784,762,1001,539,770,771.54,0.35,0,357,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,305,-5.01,7.47,12,0.55,-152.00,102.00,1649,20241120,-53.79,625,20241220,21.92,1014,-24.85,20250121,682,11.73,20250102,1649,-53.79,20241120,625,21.92,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,0,3,0.00,144283184,186661,58.66,770,784,764,1001,539,770,772.97,0.35,0,-3521,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,308,-5.07,7.55,12,0.47,-152.00,102.00,1649,20241120,-53.31,625,20241220,23.20,1014,-24.06,20250121,682,12.90,20250102,1649,-53.31,20241120,625,23.20,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,119464281,154316,48.49,770,784,766,1001,539,770,774.15,0.35,0,7508,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,307,-5.05,7.52,12,0.39,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,6,2,0.78,94866581,122374,38.45,770,784,767,1001,539,770,775.22,0.35,0,14596,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,310,-5.11,7.61,12,0.31,-152.00,102.00,1649,20241120,-52.94,625,20241220,24.16,1014,-23.47,20250121,682,13.78,20250102,1649,-52.94,20241120,625,24.16,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,111234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,4,2,0.52,70995795,91360,28.71,770,784,768,1001,539,770,777.10,0.35,0,16806,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,310,-5.09,7.59,12,0.23,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,778,8,2,1.04,55928114,71906,22.60,770,784,768,1001,539,770,777.79,0.35,0,25152,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,311,-5.12,7.63,12,0.18,-152.00,102.00,1649,20241120,-52.82,625,20241220,24.48,1014,-23.27,20250121,682,14.08,20250102,1649,-52.82,20241120,625,24.48,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,3,2,0.39,3138155,4078,1.28,770,778,768,1001,539,770,769.53,0.35,0,-1767,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,309,-5.09,7.58,12,0.01,-152.00,102.00,1649,20241120,-53.12,625,20241220,23.68,1014,-23.77,20250121,682,13.34,20250102,1649,-53.12,20241120,625,23.68,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250217,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,6,2,0.79,242151100,316083,82.38,754,785,751,993,535,764,766.09,0.27,0,32371,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,308,-5.07,7.55,12,0.79,-152.00,102.00,1649,20241120,-53.31,625,20241220,23.20,1014,-24.06,20250121,682,12.90,20250102,1649,-53.31,20241120,625,23.20,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
20250217,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,3,2,0.39,238704318,311597,81.21,754,785,751,993,535,764,766.07,0.27,0,31532,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,307,-5.05,7.52,12,0.78,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,109273,N,N,0,N,00,N
20250217,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,768,4,2,0.52,212488783,277381,72.29,754,785,751,993,535,764,766.05,0.27,0,25943,808,785,771,748,734,779,742,40,229,100,530,1,1,40012799,307,-5.05,7.53,12,0.69,-152.00,102.00,1649,20241120,-53.43,625,20241220,22.88,1014,-24.26,20250121,682,12.61,20250102,1649,-53.43,20241120,625,22.88,20241220,0.07,N,389680,100,40 억,,109273,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 161234 57 100.00 KOSDAQ IT 서비스 N N N N N 767 -3 5 -0.39 177061210 229560 72.14 770 784 762 1001 539 770 771.34 0.35 0 -1889 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 307 -5.05 7.52 12 0.57 -152.00 102.00 1649 20241120 -53.49 625 20241220 22.72 1014 -24.36 20250121 682 12.46 20250102 1649 -53.49 20241120 625 22.72 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
3 20250218 151236 57 100.00 KOSDAQ IT 서비스 N N N N N 762 -8 5 -1.04 170353068 220795 69.38 770 784 762 1001 539 770 771.54 0.35 0 357 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 305 -5.01 7.47 12 0.55 -152.00 102.00 1649 20241120 -53.79 625 20241220 21.92 1014 -24.85 20250121 682 11.73 20250102 1649 -53.79 20241120 625 21.92 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
4 20250218 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 770 0 3 0.00 144283184 186661 58.66 770 784 764 1001 539 770 772.97 0.35 0 -3521 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 308 -5.07 7.55 12 0.47 -152.00 102.00 1649 20241120 -53.31 625 20241220 23.20 1014 -24.06 20250121 682 12.90 20250102 1649 -53.31 20241120 625 23.20 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
5 20250218 131234 57 100.00 KOSDAQ IT 서비스 N N N N N 767 -3 5 -0.39 119464281 154316 48.49 770 784 766 1001 539 770 774.15 0.35 0 7508 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 307 -5.05 7.52 12 0.39 -152.00 102.00 1649 20241120 -53.49 625 20241220 22.72 1014 -24.36 20250121 682 12.46 20250102 1649 -53.49 20241120 625 22.72 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
6 20250218 121237 57 100.00 KOSDAQ IT 서비스 N N N N N 776 6 2 0.78 94866581 122374 38.45 770 784 767 1001 539 770 775.22 0.35 0 14596 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 310 -5.11 7.61 12 0.31 -152.00 102.00 1649 20241120 -52.94 625 20241220 24.16 1014 -23.47 20250121 682 13.78 20250102 1649 -52.94 20241120 625 24.16 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
7 20250218 111234 57 100.00 KOSDAQ IT 서비스 N N N N N 774 4 2 0.52 70995795 91360 28.71 770 784 768 1001 539 770 777.10 0.35 0 16806 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 310 -5.09 7.59 12 0.23 -152.00 102.00 1649 20241120 -53.06 625 20241220 23.84 1014 -23.67 20250121 682 13.49 20250102 1649 -53.06 20241120 625 23.84 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
8 20250218 101234 57 100.00 KOSDAQ IT 서비스 N N N N N 778 8 2 1.04 55928114 71906 22.60 770 784 768 1001 539 770 777.79 0.35 0 25152 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 311 -5.12 7.63 12 0.18 -152.00 102.00 1649 20241120 -52.82 625 20241220 24.48 1014 -23.27 20250121 682 14.08 20250102 1649 -52.82 20241120 625 24.48 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
9 20250218 091238 57 100.00 KOSDAQ IT 서비스 N N N N N 773 3 2 0.39 3138155 4078 1.28 770 778 768 1001 539 770 769.53 0.35 0 -1767 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 309 -5.09 7.58 12 0.01 -152.00 102.00 1649 20241120 -53.12 625 20241220 23.68 1014 -23.77 20250121 682 13.34 20250102 1649 -53.12 20241120 625 23.68 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
10 20250217 161234 57 100.00 KOSDAQ IT 서비스 N N N N N 770 6 2 0.79 242151100 316083 82.38 754 785 751 993 535 764 766.09 0.27 0 32371 808 785 771 748 734 779 742 40 229 100 530 1 1 40012799 308 -5.07 7.55 12 0.79 -152.00 102.00 1649 20241120 -53.31 625 20241220 23.20 1014 -24.06 20250121 682 12.90 20250102 1649 -53.31 20241120 625 23.20 20241220 0.07 N 389680 100 40 억 109273 N N 0 N 00 N
11 20250217 151232 57 100.00 KOSDAQ IT 서비스 N N N N N 767 3 2 0.39 238704318 311597 81.21 754 785 751 993 535 764 766.07 0.27 0 31532 808 785 771 748 734 779 742 40 229 100 530 1 1 40012799 307 -5.05 7.52 12 0.78 -152.00 102.00 1649 20241120 -53.49 625 20241220 22.72 1014 -24.36 20250121 682 12.46 20250102 1649 -53.49 20241120 625 22.72 20241220 0.07 N 389680 100 40 억 109273 N N 0 N 00 N
12 20250217 141231 57 100.00 KOSDAQ IT 서비스 N N N N N 768 4 2 0.52 212488783 277381 72.29 754 785 751 993 535 764 766.05 0.27 0 25943 808 785 771 748 734 779 742 40 229 100 530 1 1 40012799 307 -5.05 7.53 12 0.69 -152.00 102.00 1649 20241120 -53.43 625 20241220 22.88 1014 -24.26 20250121 682 12.61 20250102 1649 -53.43 20241120 625 22.88 20241220 0.07 N 389680 100 40 억 109273 N N 0 N 00 N