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
440320/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
20250218,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-100,5,-1.31,454062090,60652,62.10,7610,7640,7390,9950,5370,7660,7485.92,0.33,0,-3918,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,741,49.41,1.97,12,0.62,153.00,3828.00,9340,20240205,-19.06,3780,20240909,100.00,7900,-4.30,20250123,6070,24.55,20250102,9130,-17.20,20240219,3780,100.00,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-120,5,-1.57,415595870,55549,56.88,7610,7640,7390,9950,5370,7660,7481.13,0.33,0,-2807,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,739,49.28,1.97,12,0.57,153.00,3828.00,9340,20240205,-19.27,3780,20240909,99.47,7900,-4.56,20250123,6070,24.22,20250102,9130,-17.42,20240219,3780,99.47,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-160,5,-2.09,341803510,45709,46.80,7610,7640,7390,9950,5370,7660,7477.22,0.33,0,-3823,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,735,49.02,1.96,12,0.47,153.00,3828.00,9340,20240205,-19.70,3780,20240909,98.41,7900,-5.06,20250123,6070,23.56,20250102,9130,-17.85,20240219,3780,98.41,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-120,5,-1.57,289820070,38792,39.72,7610,7640,7390,9950,5370,7660,7470.40,0.33,0,-3352,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,739,49.28,1.97,12,0.40,153.00,3828.00,9340,20240205,-19.27,3780,20240909,99.47,7900,-4.56,20250123,6070,24.22,20250102,9130,-17.42,20240219,3780,99.47,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,121304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-140,5,-1.83,241105130,32327,33.10,7610,7640,7390,9950,5370,7660,7457.38,0.33,0,-2217,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,737,49.15,1.96,12,0.33,153.00,3828.00,9340,20240205,-19.49,3780,20240909,98.94,7900,-4.81,20250123,6070,23.89,20250102,9130,-17.63,20240219,3780,98.94,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-170,5,-2.22,220929730,29635,30.34,7610,7640,7390,9950,5370,7660,7453.98,0.33,0,-1568,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,734,48.95,1.96,12,0.30,153.00,3828.00,9340,20240205,-19.81,3780,20240909,98.15,7900,-5.19,20250123,6070,23.39,20250102,9130,-17.96,20240219,3780,98.15,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-240,5,-3.13,172827130,23164,23.72,7610,7640,7390,9950,5370,7660,7459.73,0.33,0,-1733,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,728,48.50,1.94,12,0.24,153.00,3828.00,9340,20240205,-20.56,3780,20240909,96.30,7900,-6.08,20250123,6070,22.24,20250102,9130,-18.73,20240219,3780,96.30,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,091306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-160,5,-2.09,32925000,4357,4.46,7610,7640,7480,9950,5370,7660,7553.13,0.33,0,-1193,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,735,49.02,1.96,12,0.04,153.00,3828.00,9340,20240205,-19.70,3780,20240909,98.41,7900,-5.06,20250123,6070,23.56,20250102,9130,-17.85,20240219,3780,98.41,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250217,161301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,0,3,0.00,727649290,96187,86.14,7780,7800,7420,9950,5370,7660,7564.69,0.44,0,-11042,7900,7780,7670,7550,7440,7725,7495,10,2290,100,5360,10,1,9805000,751,50.07,2.00,12,0.98,153.00,3828.00,9340,20240205,-17.99,3780,20240909,102.65,7900,-3.04,20250123,6070,26.19,20250102,9130,-16.10,20240219,3780,102.65,20240909,4.27,N,440320,100,9 억,,43052,N,N,0,N,00,N
20250217,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-190,5,-2.48,682994010,90286,80.85,7780,7800,7420,9950,5370,7660,7564.52,0.44,0,-10331,7900,7780,7670,7550,7440,7725,7495,10,2290,100,5360,10,1,9805000,732,48.82,1.95,12,0.92,153.00,3828.00,9340,20240205,-20.02,3780,20240909,97.62,7900,-5.44,20250123,6070,23.06,20250102,9130,-18.18,20240219,3780,97.62,20240909,4.27,N,440320,100,9 억,,43052,N,N,0,N,00,N
20250217,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-180,5,-2.35,576474700,75964,68.03,7780,7800,7440,9950,5370,7660,7588.55,0.44,0,-7607,7900,7780,7670,7550,7440,7725,7495,10,2290,100,5360,10,1,9805000,733,48.89,1.95,12,0.77,153.00,3828.00,9340,20240205,-19.91,3780,20240909,97.88,7900,-5.32,20250123,6070,23.23,20250102,9130,-18.07,20240219,3780,97.88,20240909,4.27,N,440320,100,9 억,,43052,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 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -100 5 -1.31 454062090 60652 62.10 7610 7640 7390 9950 5370 7660 7485.92 0.33 0 -3918 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 741 49.41 1.97 12 0.62 153.00 3828.00 9340 20240205 -19.06 3780 20240909 100.00 7900 -4.30 20250123 6070 24.55 20250102 9130 -17.20 20240219 3780 100.00 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
3 20250218 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -120 5 -1.57 415595870 55549 56.88 7610 7640 7390 9950 5370 7660 7481.13 0.33 0 -2807 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 739 49.28 1.97 12 0.57 153.00 3828.00 9340 20240205 -19.27 3780 20240909 99.47 7900 -4.56 20250123 6070 24.22 20250102 9130 -17.42 20240219 3780 99.47 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
4 20250218 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -160 5 -2.09 341803510 45709 46.80 7610 7640 7390 9950 5370 7660 7477.22 0.33 0 -3823 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 735 49.02 1.96 12 0.47 153.00 3828.00 9340 20240205 -19.70 3780 20240909 98.41 7900 -5.06 20250123 6070 23.56 20250102 9130 -17.85 20240219 3780 98.41 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
5 20250218 131302 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -120 5 -1.57 289820070 38792 39.72 7610 7640 7390 9950 5370 7660 7470.40 0.33 0 -3352 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 739 49.28 1.97 12 0.40 153.00 3828.00 9340 20240205 -19.27 3780 20240909 99.47 7900 -4.56 20250123 6070 24.22 20250102 9130 -17.42 20240219 3780 99.47 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
6 20250218 121304 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 -140 5 -1.83 241105130 32327 33.10 7610 7640 7390 9950 5370 7660 7457.38 0.33 0 -2217 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 737 49.15 1.96 12 0.33 153.00 3828.00 9340 20240205 -19.49 3780 20240909 98.94 7900 -4.81 20250123 6070 23.89 20250102 9130 -17.63 20240219 3780 98.94 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
7 20250218 111301 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 -170 5 -2.22 220929730 29635 30.34 7610 7640 7390 9950 5370 7660 7453.98 0.33 0 -1568 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 734 48.95 1.96 12 0.30 153.00 3828.00 9340 20240205 -19.81 3780 20240909 98.15 7900 -5.19 20250123 6070 23.39 20250102 9130 -17.96 20240219 3780 98.15 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
8 20250218 101301 57 100.00 KOSDAQ IT 서비스 N N N N N 7420 -240 5 -3.13 172827130 23164 23.72 7610 7640 7390 9950 5370 7660 7459.73 0.33 0 -1733 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 728 48.50 1.94 12 0.24 153.00 3828.00 9340 20240205 -20.56 3780 20240909 96.30 7900 -6.08 20250123 6070 22.24 20250102 9130 -18.73 20240219 3780 96.30 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
9 20250218 091306 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -160 5 -2.09 32925000 4357 4.46 7610 7640 7480 9950 5370 7660 7553.13 0.33 0 -1193 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 735 49.02 1.96 12 0.04 153.00 3828.00 9340 20240205 -19.70 3780 20240909 98.41 7900 -5.06 20250123 6070 23.56 20250102 9130 -17.85 20240219 3780 98.41 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
10 20250217 161301 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 0 3 0.00 727649290 96187 86.14 7780 7800 7420 9950 5370 7660 7564.69 0.44 0 -11042 7900 7780 7670 7550 7440 7725 7495 10 2290 100 5360 10 1 9805000 751 50.07 2.00 12 0.98 153.00 3828.00 9340 20240205 -17.99 3780 20240909 102.65 7900 -3.04 20250123 6070 26.19 20250102 9130 -16.10 20240219 3780 102.65 20240909 4.27 N 440320 100 9 억 43052 N N 0 N 00 N
11 20250217 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 -190 5 -2.48 682994010 90286 80.85 7780 7800 7420 9950 5370 7660 7564.52 0.44 0 -10331 7900 7780 7670 7550 7440 7725 7495 10 2290 100 5360 10 1 9805000 732 48.82 1.95 12 0.92 153.00 3828.00 9340 20240205 -20.02 3780 20240909 97.62 7900 -5.44 20250123 6070 23.06 20250102 9130 -18.18 20240219 3780 97.62 20240909 4.27 N 440320 100 9 억 43052 N N 0 N 00 N
12 20250217 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 7480 -180 5 -2.35 576474700 75964 68.03 7780 7800 7440 9950 5370 7660 7588.55 0.44 0 -7607 7900 7780 7670 7550 7440 7725 7495 10 2290 100 5360 10 1 9805000 733 48.89 1.95 12 0.77 153.00 3828.00 9340 20240205 -19.91 3780 20240909 97.88 7900 -5.32 20250123 6070 23.23 20250102 9130 -18.07 20240219 3780 97.88 20240909 4.27 N 440320 100 9 억 43052 N N 0 N 00 N