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
451760/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
20250218,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12420,-30,5,-0.24,1987819730,161976,56.04,12450,12460,12110,16180,8720,12450,12271.96,0.00,0,-12594,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1862,-2.00,1.65,12,1.08,-6216.00,7517.00,21450,20240401,-42.10,7600,20240909,63.42,12470,-0.40,20250217,9860,25.96,20250102,21450,-42.10,20240401,7600,63.42,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,151316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,-60,5,-0.48,1891290700,154198,53.35,12450,12460,12110,16180,8720,12450,12265.19,0.00,0,-10582,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1857,-1.99,1.65,12,1.03,-6216.00,7517.00,21450,20240401,-42.24,7600,20240909,63.03,12470,-0.64,20250217,9860,25.66,20250102,21450,-42.24,20240401,7600,63.03,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,-40,5,-0.32,1712288730,139736,48.35,12450,12460,12110,16180,8720,12450,12253.57,0.00,0,-11570,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1860,-2.00,1.65,12,0.93,-6216.00,7517.00,21450,20240401,-42.14,7600,20240909,63.29,12470,-0.48,20250217,9860,25.86,20250102,21450,-42.14,20240401,7600,63.29,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12340,-110,5,-0.88,1475047120,120543,41.71,12450,12460,12110,16180,8720,12450,12236.48,0.00,0,-9567,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1850,-1.99,1.64,12,0.80,-6216.00,7517.00,21450,20240401,-42.47,7600,20240909,62.37,12470,-1.04,20250217,9860,25.15,20250102,21450,-42.47,20240401,7600,62.37,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,121317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12380,-70,5,-0.56,1337034130,109347,37.83,12450,12460,12110,16180,8720,12450,12227.20,0.00,0,-5694,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1856,-1.99,1.65,12,0.73,-6216.00,7517.00,21450,20240401,-42.28,7600,20240909,62.89,12470,-0.72,20250217,9860,25.56,20250102,21450,-42.28,20240401,7600,62.89,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,111314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,-230,5,-1.85,1023508930,83642,28.94,12450,12460,12110,16180,8720,12450,12236.48,0.00,0,3769,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1832,-1.97,1.63,12,0.56,-6216.00,7517.00,21450,20240401,-43.03,7600,20240909,60.79,12470,-2.00,20250217,9860,23.94,20250102,21450,-43.03,20240401,7600,60.79,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12160,-290,5,-2.33,823602390,67285,23.28,12450,12460,12110,16180,8720,12450,12240.13,0.00,0,3020,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1823,-1.96,1.62,12,0.45,-6216.00,7517.00,21450,20240401,-43.31,7600,20240909,60.00,12470,-2.49,20250217,9860,23.33,20250102,21450,-43.31,20240401,7600,60.00,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,091319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12340,-110,5,-0.88,228925050,18547,6.42,12450,12460,12110,16180,8720,12450,12342.27,0.00,0,1790,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1850,-1.99,1.64,12,0.12,-6216.00,7517.00,21450,20240401,-42.47,7600,20240909,62.37,12470,-1.04,20250217,9860,25.15,20250102,21450,-42.47,20240401,7600,62.37,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250217,161314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12450,680,2,5.78,3519288830,288014,88.38,12000,12470,11840,15300,8240,11770,12218.98,0.00,0,31726,12596,12182,11706,11292,10816,12390,11500,75,3530,500,8230,10,1,14991476,1866,-2.00,1.66,12,1.92,-6216.00,7517.00,21450,20240401,-41.96,7600,20240909,63.82,12470,-0.16,20250217,9860,26.27,20250102,21450,-41.96,20240401,7600,63.82,20240909,1.20,N,451760,500,74 억,,0,N,N,747,N,00,N
20250217,151312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12420,650,2,5.52,3387715760,277434,85.13,12000,12470,11840,15300,8240,11770,12210.89,0.00,0,32689,12596,12182,11706,11292,10816,12390,11500,75,3530,500,8230,10,1,14991476,1862,-2.00,1.65,12,1.85,-6216.00,7517.00,21450,20240401,-42.10,7600,20240909,63.42,12470,-0.40,20250217,9860,25.96,20250102,21450,-42.10,20240401,7600,63.42,20240909,1.20,N,451760,500,74 억,,0,N,N,47,N,00,N
20250217,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,630,2,5.35,2967739280,243625,74.76,12000,12410,11840,15300,8240,11770,12181.59,0.00,0,27569,12596,12182,11706,11292,10816,12390,11500,75,3530,500,8230,10,1,14991476,1859,-1.99,1.65,12,1.63,-6216.00,7517.00,21450,20240401,-42.19,7600,20240909,63.16,12410,-0.08,20250217,9860,25.76,20250102,21450,-42.19,20240401,7600,63.16,20240909,1.20,N,451760,500,74 억,,0,N,N,47,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 161315 57 100.00 KOSDAQ IT 서비스 N N N N N 12420 -30 5 -0.24 1987819730 161976 56.04 12450 12460 12110 16180 8720 12450 12271.96 0.00 0 -12594 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1862 -2.00 1.65 12 1.08 -6216.00 7517.00 21450 20240401 -42.10 7600 20240909 63.42 12470 -0.40 20250217 9860 25.96 20250102 21450 -42.10 20240401 7600 63.42 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
3 20250218 151316 57 100.00 KOSDAQ IT 서비스 N N N N N 12390 -60 5 -0.48 1891290700 154198 53.35 12450 12460 12110 16180 8720 12450 12265.19 0.00 0 -10582 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1857 -1.99 1.65 12 1.03 -6216.00 7517.00 21450 20240401 -42.24 7600 20240909 63.03 12470 -0.64 20250217 9860 25.66 20250102 21450 -42.24 20240401 7600 63.03 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
4 20250218 141318 57 100.00 KOSDAQ IT 서비스 N N N N N 12410 -40 5 -0.32 1712288730 139736 48.35 12450 12460 12110 16180 8720 12450 12253.57 0.00 0 -11570 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1860 -2.00 1.65 12 0.93 -6216.00 7517.00 21450 20240401 -42.14 7600 20240909 63.29 12470 -0.48 20250217 9860 25.86 20250102 21450 -42.14 20240401 7600 63.29 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
5 20250218 131315 57 100.00 KOSDAQ IT 서비스 N N N N N 12340 -110 5 -0.88 1475047120 120543 41.71 12450 12460 12110 16180 8720 12450 12236.48 0.00 0 -9567 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1850 -1.99 1.64 12 0.80 -6216.00 7517.00 21450 20240401 -42.47 7600 20240909 62.37 12470 -1.04 20250217 9860 25.15 20250102 21450 -42.47 20240401 7600 62.37 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
6 20250218 121317 57 100.00 KOSDAQ IT 서비스 N N N N N 12380 -70 5 -0.56 1337034130 109347 37.83 12450 12460 12110 16180 8720 12450 12227.20 0.00 0 -5694 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1856 -1.99 1.65 12 0.73 -6216.00 7517.00 21450 20240401 -42.28 7600 20240909 62.89 12470 -0.72 20250217 9860 25.56 20250102 21450 -42.28 20240401 7600 62.89 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
7 20250218 111314 57 100.00 KOSDAQ IT 서비스 N N N N N 12220 -230 5 -1.85 1023508930 83642 28.94 12450 12460 12110 16180 8720 12450 12236.48 0.00 0 3769 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1832 -1.97 1.63 12 0.56 -6216.00 7517.00 21450 20240401 -43.03 7600 20240909 60.79 12470 -2.00 20250217 9860 23.94 20250102 21450 -43.03 20240401 7600 60.79 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
8 20250218 101314 57 100.00 KOSDAQ IT 서비스 N N N N N 12160 -290 5 -2.33 823602390 67285 23.28 12450 12460 12110 16180 8720 12450 12240.13 0.00 0 3020 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1823 -1.96 1.62 12 0.45 -6216.00 7517.00 21450 20240401 -43.31 7600 20240909 60.00 12470 -2.49 20250217 9860 23.33 20250102 21450 -43.31 20240401 7600 60.00 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
9 20250218 091319 57 100.00 KOSDAQ IT 서비스 N N N N N 12340 -110 5 -0.88 228925050 18547 6.42 12450 12460 12110 16180 8720 12450 12342.27 0.00 0 1790 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1850 -1.99 1.64 12 0.12 -6216.00 7517.00 21450 20240401 -42.47 7600 20240909 62.37 12470 -1.04 20250217 9860 25.15 20250102 21450 -42.47 20240401 7600 62.37 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
10 20250217 161314 57 100.00 KOSDAQ IT 서비스 N N N N N 12450 680 2 5.78 3519288830 288014 88.38 12000 12470 11840 15300 8240 11770 12218.98 0.00 0 31726 12596 12182 11706 11292 10816 12390 11500 75 3530 500 8230 10 1 14991476 1866 -2.00 1.66 12 1.92 -6216.00 7517.00 21450 20240401 -41.96 7600 20240909 63.82 12470 -0.16 20250217 9860 26.27 20250102 21450 -41.96 20240401 7600 63.82 20240909 1.20 N 451760 500 74 억 0 N N 747 N 00 N
11 20250217 151312 57 100.00 KOSDAQ IT 서비스 N N N N N 12420 650 2 5.52 3387715760 277434 85.13 12000 12470 11840 15300 8240 11770 12210.89 0.00 0 32689 12596 12182 11706 11292 10816 12390 11500 75 3530 500 8230 10 1 14991476 1862 -2.00 1.65 12 1.85 -6216.00 7517.00 21450 20240401 -42.10 7600 20240909 63.42 12470 -0.40 20250217 9860 25.96 20250102 21450 -42.10 20240401 7600 63.42 20240909 1.20 N 451760 500 74 억 0 N N 47 N 00 N
12 20250217 141311 57 100.00 KOSDAQ IT 서비스 N N N N N 12400 630 2 5.35 2967739280 243625 74.76 12000 12410 11840 15300 8240 11770 12181.59 0.00 0 27569 12596 12182 11706 11292 10816 12390 11500 75 3530 500 8230 10 1 14991476 1859 -1.99 1.65 12 1.63 -6216.00 7517.00 21450 20240401 -42.19 7600 20240909 63.16 12410 -0.08 20250217 9860 25.76 20250102 21450 -42.19 20240401 7600 63.16 20240909 1.20 N 451760 500 74 억 0 N N 47 N 00 N