ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20250217,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,-3,5,-0.62,129940847,271500,186.44,483,493,470,627,339,483,478.60,0.09,0,-8554,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,927,-5.27,1.91,12,0.14,-91.00,251.00,1028,20240828,-53.31,383,20240408,25.33,598,-19.73,20250103,470,2.13,20250217,1085,-55.76,20240828,405,18.52,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,475,-8,5,-1.66,122771095,256482,176.12,483,493,470,627,339,483,478.67,0.09,0,-7154,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,918,-5.22,1.89,12,0.13,-91.00,251.00,1028,20240828,-53.79,383,20240408,24.02,598,-20.57,20250103,470,1.06,20250217,1085,-56.22,20240828,405,17.28,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,476,-7,5,-1.45,110683154,230954,158.60,483,493,470,627,339,483,479.24,0.09,0,-11419,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,920,-5.23,1.90,12,0.12,-91.00,251.00,1028,20240828,-53.70,383,20240408,24.28,598,-20.40,20250103,470,1.28,20250217,1085,-56.13,20240828,405,17.53,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,-1,5,-0.21,84171357,174973,120.15,483,493,475,627,339,483,481.05,0.09,0,-159,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,931,-5.30,1.92,12,0.09,-91.00,251.00,1028,20240828,-53.11,383,20240408,25.85,598,-19.40,20250103,475,1.47,20250217,1085,-55.58,20240828,405,19.01,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,484,1,2,0.21,60653383,125762,86.36,483,493,476,627,339,483,482.29,0.09,0,8131,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,935,-5.32,1.93,12,0.07,-91.00,251.00,1028,20240828,-52.92,383,20240408,26.37,598,-19.06,20250103,476,1.68,20250217,1085,-55.39,20240828,405,19.51,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,493,10,2,2.07,54657237,113353,77.84,483,493,476,627,339,483,482.19,0.09,0,2672,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,953,-5.42,1.96,12,0.06,-91.00,251.00,1028,20240828,-52.04,383,20240408,28.72,598,-17.56,20250103,476,3.57,20250217,1085,-54.56,20240828,405,21.73,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,-1,5,-0.21,19125299,39824,27.35,483,483,476,627,339,483,480.25,0.09,0,-7561,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,931,-5.30,1.92,12,0.02,-91.00,251.00,1028,20240828,-53.11,383,20240408,25.85,598,-19.40,20250103,476,1.26,20250217,1085,-55.58,20240828,405,19.01,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250217,090452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,483,0,3,0.00,2125683,4401,3.02,483,483,483,627,339,483,483.00,0.09,0,-96,493,488,485,480,477,486,478,966,144,500,320,1,1,193205323,933,-5.31,1.92,12,0.00,-91.00,251.00,1028,20240828,-53.02,383,20240408,26.11,598,-19.23,20250103,481,0.42,20250210,1085,-55.48,20240828,405,19.26,20240408,0.00,N,040350,500,966 억,,173828,N,N,0,N,00,N
20250214,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,483,-8,5,-1.63,70680455,145615,75.38,489,490,482,638,344,491,485.39,0.10,0,-23063,512,501,491,480,470,496,475,966,147,500,330,1,1,193205323,933,-5.31,1.92,12,0.08,-91.00,251.00,1028,20240828,-53.02,383,20240408,26.11,598,-19.23,20250103,481,0.42,20250210,1085,-55.48,20240828,405,19.26,20240408,0.00,N,040350,500,966 억,,196891,N,N,0,N,00,N
20250214,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,487,-4,5,-0.81,69007404,142155,73.59,489,490,482,638,344,491,485.44,0.10,0,-20231,512,501,491,480,470,496,475,966,147,500,330,1,1,193205323,941,-5.35,1.94,12,0.07,-91.00,251.00,1028,20240828,-52.63,383,20240408,27.15,598,-18.56,20250103,481,1.25,20250210,1085,-55.12,20240828,405,20.25,20240408,0.00,N,040350,500,966 억,,196891,N,N,0,N,00,N
20250214,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,487,-4,5,-0.81,48690306,100472,52.01,489,490,482,638,344,491,484.62,0.10,0,-13914,512,501,491,480,470,496,475,966,147,500,330,1,1,193205323,941,-5.35,1.94,12,0.05,-91.00,251.00,1028,20240828,-52.63,383,20240408,27.15,598,-18.56,20250103,481,1.25,20250210,1085,-55.12,20240828,405,20.25,20240408,0.00,N,040350,500,966 억,,196891,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 20250217 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 480 -3 5 -0.62 129940847 271500 186.44 483 493 470 627 339 483 478.60 0.09 0 -8554 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 927 -5.27 1.91 12 0.14 -91.00 251.00 1028 20240828 -53.31 383 20240408 25.33 598 -19.73 20250103 470 2.13 20250217 1085 -55.76 20240828 405 18.52 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
3 20250217 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 475 -8 5 -1.66 122771095 256482 176.12 483 493 470 627 339 483 478.67 0.09 0 -7154 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 918 -5.22 1.89 12 0.13 -91.00 251.00 1028 20240828 -53.79 383 20240408 24.02 598 -20.57 20250103 470 1.06 20250217 1085 -56.22 20240828 405 17.28 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
4 20250217 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 476 -7 5 -1.45 110683154 230954 158.60 483 493 470 627 339 483 479.24 0.09 0 -11419 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 920 -5.23 1.90 12 0.12 -91.00 251.00 1028 20240828 -53.70 383 20240408 24.28 598 -20.40 20250103 470 1.28 20250217 1085 -56.13 20240828 405 17.53 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
5 20250217 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 482 -1 5 -0.21 84171357 174973 120.15 483 493 475 627 339 483 481.05 0.09 0 -159 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 931 -5.30 1.92 12 0.09 -91.00 251.00 1028 20240828 -53.11 383 20240408 25.85 598 -19.40 20250103 475 1.47 20250217 1085 -55.58 20240828 405 19.01 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
6 20250217 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 484 1 2 0.21 60653383 125762 86.36 483 493 476 627 339 483 482.29 0.09 0 8131 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 935 -5.32 1.93 12 0.07 -91.00 251.00 1028 20240828 -52.92 383 20240408 26.37 598 -19.06 20250103 476 1.68 20250217 1085 -55.39 20240828 405 19.51 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
7 20250217 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 493 10 2 2.07 54657237 113353 77.84 483 493 476 627 339 483 482.19 0.09 0 2672 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 953 -5.42 1.96 12 0.06 -91.00 251.00 1028 20240828 -52.04 383 20240408 28.72 598 -17.56 20250103 476 3.57 20250217 1085 -54.56 20240828 405 21.73 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
8 20250217 100450 57 100.00 KOSDAQ IT 서비스 N N N N N 482 -1 5 -0.21 19125299 39824 27.35 483 483 476 627 339 483 480.25 0.09 0 -7561 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 931 -5.30 1.92 12 0.02 -91.00 251.00 1028 20240828 -53.11 383 20240408 25.85 598 -19.40 20250103 476 1.26 20250217 1085 -55.58 20240828 405 19.01 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
9 20250217 090452 57 100.00 KOSDAQ IT 서비스 N N N N N 483 0 3 0.00 2125683 4401 3.02 483 483 483 627 339 483 483.00 0.09 0 -96 493 488 485 480 477 486 478 966 144 500 320 1 1 193205323 933 -5.31 1.92 12 0.00 -91.00 251.00 1028 20240828 -53.02 383 20240408 26.11 598 -19.23 20250103 481 0.42 20250210 1085 -55.48 20240828 405 19.26 20240408 0.00 N 040350 500 966 억 173828 N N 0 N 00 N
10 20250214 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 483 -8 5 -1.63 70680455 145615 75.38 489 490 482 638 344 491 485.39 0.10 0 -23063 512 501 491 480 470 496 475 966 147 500 330 1 1 193205323 933 -5.31 1.92 12 0.08 -91.00 251.00 1028 20240828 -53.02 383 20240408 26.11 598 -19.23 20250103 481 0.42 20250210 1085 -55.48 20240828 405 19.26 20240408 0.00 N 040350 500 966 억 196891 N N 0 N 00 N
11 20250214 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 487 -4 5 -0.81 69007404 142155 73.59 489 490 482 638 344 491 485.44 0.10 0 -20231 512 501 491 480 470 496 475 966 147 500 330 1 1 193205323 941 -5.35 1.94 12 0.07 -91.00 251.00 1028 20240828 -52.63 383 20240408 27.15 598 -18.56 20250103 481 1.25 20250210 1085 -55.12 20240828 405 20.25 20240408 0.00 N 040350 500 966 억 196891 N N 0 N 00 N
12 20250214 140450 57 100.00 KOSDAQ IT 서비스 N N N N N 487 -4 5 -0.81 48690306 100472 52.01 489 490 482 638 344 491 484.62 0.10 0 -13914 512 501 491 480 470 496 475 966 147 500 330 1 1 193205323 941 -5.35 1.94 12 0.05 -91.00 251.00 1028 20240828 -52.63 383 20240408 27.15 598 -18.56 20250103 481 1.25 20250210 1085 -55.12 20240828 405 20.25 20240408 0.00 N 040350 500 966 억 196891 N N 0 N 00 N