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
032850/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
20250218,160414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,15,2,0.30,318172850,63559,104.01,5000,5030,4980,6480,3490,4985,5005.95,3.35,0,7886,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,831,15.02,1.22,12,0.38,333.00,4096.00,9290,20240219,-46.18,4405,20241209,13.51,5150,-2.91,20250106,4715,6.04,20250203,9290,-46.18,20240219,4405,13.51,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,35,2,0.70,299351800,59801,97.86,5000,5030,4980,6480,3490,4985,5005.80,3.35,0,8006,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,834,15.08,1.23,12,0.36,333.00,4096.00,9290,20240219,-45.96,4405,20241209,13.96,5150,-2.52,20250106,4715,6.47,20250203,9290,-45.96,20240219,4405,13.96,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,35,2,0.70,292410790,58416,95.60,5000,5030,4980,6480,3490,4985,5005.66,3.35,0,7955,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,834,15.08,1.23,12,0.35,333.00,4096.00,9290,20240219,-45.96,4405,20241209,13.96,5150,-2.52,20250106,4715,6.47,20250203,9290,-45.96,20240219,4405,13.96,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,130413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,45,2,0.90,263423600,52639,86.14,5000,5030,4980,6480,3490,4985,5004.34,3.35,0,7706,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,836,15.11,1.23,12,0.32,333.00,4096.00,9290,20240219,-45.86,4405,20241209,14.19,5150,-2.33,20250106,4715,6.68,20250203,9290,-45.86,20240219,4405,14.19,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,120414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,10,2,0.20,237255760,47407,77.58,5000,5030,4980,6480,3490,4985,5004.66,3.35,0,8526,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,5,1,16623293,830,15.00,1.22,12,0.29,333.00,4096.00,9290,20240219,-46.23,4405,20241209,13.39,5150,-3.01,20250106,4715,5.94,20250203,9290,-46.23,20240219,4405,13.39,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,110413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,25,2,0.50,201158020,40183,65.76,5000,5030,4980,6480,3490,4985,5006.05,3.35,0,5996,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,833,15.05,1.22,12,0.24,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,15,2,0.30,132268275,26423,43.24,5000,5030,4980,6480,3490,4985,5005.80,3.35,0,1005,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,831,15.02,1.22,12,0.16,333.00,4096.00,9290,20240219,-46.18,4405,20241209,13.51,5150,-2.91,20250106,4715,6.04,20250203,9290,-46.18,20240219,4405,13.51,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,090413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,25,2,0.50,38563175,7692,12.59,5000,5030,4995,6480,3490,4985,5013.41,3.35,0,-4349,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,833,15.05,1.22,12,0.05,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250217,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,65,2,1.32,303575070,61014,76.06,4925,5010,4915,6390,3445,4920,4975.49,3.22,0,22601,4996,4957,4926,4887,4856,4977,4907,83,1470,500,3140,5,1,16623293,829,14.97,1.22,12,0.37,333.00,4096.00,9290,20240219,-46.34,4405,20241209,13.17,5150,-3.20,20250106,4715,5.73,20250203,9290,-46.34,20240219,4405,13.17,20241209,3.56,N,032850,500,83 억,,534573,N,N,0,N,00,N
20250217,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,90,2,1.83,289772165,58247,72.61,4925,5010,4915,6390,3445,4920,4974.89,3.22,0,21642,4996,4957,4926,4887,4856,4977,4907,83,1470,500,3140,10,1,16623293,833,15.05,1.22,12,0.35,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.56,N,032850,500,83 억,,534573,N,N,0,N,00,N
20250217,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,75,2,1.52,254373640,51157,63.77,4925,4995,4915,6390,3445,4920,4972.41,3.22,0,20021,4996,4957,4926,4887,4856,4977,4907,83,1470,500,3140,5,1,16623293,830,15.00,1.22,12,0.31,333.00,4096.00,9290,20240219,-46.23,4405,20241209,13.39,5150,-3.01,20250106,4715,5.94,20250203,9290,-46.23,20240219,4405,13.39,20241209,3.56,N,032850,500,83 억,,534573,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 160414 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 15 2 0.30 318172850 63559 104.01 5000 5030 4980 6480 3490 4985 5005.95 3.35 0 7886 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 831 15.02 1.22 12 0.38 333.00 4096.00 9290 20240219 -46.18 4405 20241209 13.51 5150 -2.91 20250106 4715 6.04 20250203 9290 -46.18 20240219 4405 13.51 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
3 20250218 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 35 2 0.70 299351800 59801 97.86 5000 5030 4980 6480 3490 4985 5005.80 3.35 0 8006 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 834 15.08 1.23 12 0.36 333.00 4096.00 9290 20240219 -45.96 4405 20241209 13.96 5150 -2.52 20250106 4715 6.47 20250203 9290 -45.96 20240219 4405 13.96 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
4 20250218 140414 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 35 2 0.70 292410790 58416 95.60 5000 5030 4980 6480 3490 4985 5005.66 3.35 0 7955 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 834 15.08 1.23 12 0.35 333.00 4096.00 9290 20240219 -45.96 4405 20241209 13.96 5150 -2.52 20250106 4715 6.47 20250203 9290 -45.96 20240219 4405 13.96 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
5 20250218 130413 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 45 2 0.90 263423600 52639 86.14 5000 5030 4980 6480 3490 4985 5004.34 3.35 0 7706 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 836 15.11 1.23 12 0.32 333.00 4096.00 9290 20240219 -45.86 4405 20241209 14.19 5150 -2.33 20250106 4715 6.68 20250203 9290 -45.86 20240219 4405 14.19 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
6 20250218 120414 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 10 2 0.20 237255760 47407 77.58 5000 5030 4980 6480 3490 4985 5004.66 3.35 0 8526 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 5 1 16623293 830 15.00 1.22 12 0.29 333.00 4096.00 9290 20240219 -46.23 4405 20241209 13.39 5150 -3.01 20250106 4715 5.94 20250203 9290 -46.23 20240219 4405 13.39 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
7 20250218 110413 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 25 2 0.50 201158020 40183 65.76 5000 5030 4980 6480 3490 4985 5006.05 3.35 0 5996 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 833 15.05 1.22 12 0.24 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
8 20250218 100414 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 15 2 0.30 132268275 26423 43.24 5000 5030 4980 6480 3490 4985 5005.80 3.35 0 1005 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 831 15.02 1.22 12 0.16 333.00 4096.00 9290 20240219 -46.18 4405 20241209 13.51 5150 -2.91 20250106 4715 6.04 20250203 9290 -46.18 20240219 4405 13.51 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
9 20250218 090413 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 25 2 0.50 38563175 7692 12.59 5000 5030 4995 6480 3490 4985 5013.41 3.35 0 -4349 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 833 15.05 1.22 12 0.05 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
10 20250217 160413 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 65 2 1.32 303575070 61014 76.06 4925 5010 4915 6390 3445 4920 4975.49 3.22 0 22601 4996 4957 4926 4887 4856 4977 4907 83 1470 500 3140 5 1 16623293 829 14.97 1.22 12 0.37 333.00 4096.00 9290 20240219 -46.34 4405 20241209 13.17 5150 -3.20 20250106 4715 5.73 20250203 9290 -46.34 20240219 4405 13.17 20241209 3.56 N 032850 500 83 억 534573 N N 0 N 00 N
11 20250217 150413 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 90 2 1.83 289772165 58247 72.61 4925 5010 4915 6390 3445 4920 4974.89 3.22 0 21642 4996 4957 4926 4887 4856 4977 4907 83 1470 500 3140 10 1 16623293 833 15.05 1.22 12 0.35 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.56 N 032850 500 83 억 534573 N N 0 N 00 N
12 20250217 140413 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 75 2 1.52 254373640 51157 63.77 4925 4995 4915 6390 3445 4920 4972.41 3.22 0 20021 4996 4957 4926 4887 4856 4977 4907 83 1470 500 3140 5 1 16623293 830 15.00 1.22 12 0.31 333.00 4096.00 9290 20240219 -46.23 4405 20241209 13.39 5150 -3.01 20250106 4715 5.94 20250203 9290 -46.23 20240219 4405 13.39 20241209 3.56 N 032850 500 83 억 534573 N N 0 N 00 N