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
042500/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
20250218,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,10,2,0.21,309129185,64408,87.93,4795,4835,4755,6240,3360,4800,4799.55,3.70,0,18240,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,917,7.17,0.85,12,0.34,671.00,5685.00,8160,20240430,-41.05,3546,20240208,35.65,5080,-5.31,20250131,4450,8.09,20250114,8690,-44.65,20240403,3985,20.70,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,30,2,0.62,295853330,61650,84.17,4795,4835,4755,6240,3360,4800,4798.92,3.70,0,17721,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,921,7.20,0.85,12,0.32,671.00,5685.00,8160,20240430,-40.81,3546,20240208,36.21,5080,-4.92,20250131,4450,8.54,20250114,8690,-44.42,20240403,3985,21.20,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,30,2,0.62,263944610,55029,75.13,4795,4835,4755,6240,3360,4800,4796.46,3.70,0,15065,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,921,7.20,0.85,12,0.29,671.00,5685.00,8160,20240430,-40.81,3546,20240208,36.21,5080,-4.92,20250131,4450,8.54,20250114,8690,-44.42,20240403,3985,21.20,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,130459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,15,2,0.31,251612925,52469,71.63,4795,4835,4755,6240,3360,4800,4795.46,3.70,0,14794,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,918,7.18,0.85,12,0.28,671.00,5685.00,8160,20240430,-40.99,3546,20240208,35.79,5080,-5.22,20250131,4450,8.20,20250114,8690,-44.59,20240403,3985,20.83,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-15,5,-0.31,181632800,37941,51.80,4795,4815,4755,6240,3360,4800,4787.24,3.70,0,3085,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,913,7.13,0.84,12,0.20,671.00,5685.00,8160,20240430,-41.36,3546,20240208,34.94,5080,-5.81,20250131,4450,7.53,20250114,8690,-44.94,20240403,3985,20.08,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-25,5,-0.52,172098580,35948,49.08,4795,4815,4755,6240,3360,4800,4787.43,3.70,0,3502,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,911,7.12,0.84,12,0.19,671.00,5685.00,8160,20240430,-41.48,3546,20240208,34.66,5080,-6.00,20250131,4450,7.30,20250114,8690,-45.05,20240403,3985,19.82,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,-20,5,-0.42,113778555,23770,32.45,4795,4815,4755,6240,3360,4800,4786.65,3.70,0,1051,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,912,7.12,0.84,12,0.12,671.00,5685.00,8160,20240430,-41.42,3546,20240208,34.80,5080,-5.91,20250131,4450,7.42,20250114,8690,-44.99,20240403,3985,19.95,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-5,5,-0.10,8991155,1881,2.57,4795,4795,4755,6240,3360,4800,4779.99,3.70,0,-6,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,914,7.15,0.84,12,0.01,671.00,5685.00,8160,20240430,-41.24,3546,20240208,35.22,5080,-5.61,20250131,4450,7.75,20250114,8690,-44.82,20240403,3985,20.33,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250217,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,20,2,0.42,348984735,73147,103.25,4820,4830,4730,6210,3350,4780,4771.00,3.62,0,11384,4936,4857,4806,4727,4676,4832,4702,95,1430,500,3050,5,1,19070134,915,7.15,0.84,12,0.38,671.00,5685.00,8160,20240430,-41.18,3546,20240208,35.36,5080,-5.51,20250131,4450,7.87,20250114,8690,-44.76,20240403,3985,20.45,20241206,2.06,N,042500,500,95 억,,689600,N,N,0,N,00,N
20250217,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-5,5,-0.10,336203415,70479,99.49,4820,4830,4730,6210,3350,4780,4770.26,3.62,0,12417,4936,4857,4806,4727,4676,4832,4702,95,1430,500,3050,5,1,19070134,911,7.12,0.84,12,0.37,671.00,5685.00,8160,20240430,-41.48,3546,20240208,34.66,5080,-6.00,20250131,4450,7.30,20250114,8690,-45.05,20240403,3985,19.82,20241206,2.06,N,042500,500,95 억,,689600,N,N,0,N,00,N
20250217,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,10,2,0.21,240490440,50387,71.13,4820,4830,4730,6210,3350,4780,4772.87,3.62,0,10430,4936,4857,4806,4727,4676,4832,4702,95,1430,500,3050,5,1,19070134,913,7.14,0.84,12,0.26,671.00,5685.00,8160,20240430,-41.30,3546,20240208,35.08,5080,-5.71,20250131,4450,7.64,20250114,8690,-44.88,20240403,3985,20.20,20241206,2.06,N,042500,500,95 억,,689600,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 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 10 2 0.21 309129185 64408 87.93 4795 4835 4755 6240 3360 4800 4799.55 3.70 0 18240 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 917 7.17 0.85 12 0.34 671.00 5685.00 8160 20240430 -41.05 3546 20240208 35.65 5080 -5.31 20250131 4450 8.09 20250114 8690 -44.65 20240403 3985 20.70 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
3 20250218 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 30 2 0.62 295853330 61650 84.17 4795 4835 4755 6240 3360 4800 4798.92 3.70 0 17721 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 921 7.20 0.85 12 0.32 671.00 5685.00 8160 20240430 -40.81 3546 20240208 36.21 5080 -4.92 20250131 4450 8.54 20250114 8690 -44.42 20240403 3985 21.20 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
4 20250218 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 30 2 0.62 263944610 55029 75.13 4795 4835 4755 6240 3360 4800 4796.46 3.70 0 15065 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 921 7.20 0.85 12 0.29 671.00 5685.00 8160 20240430 -40.81 3546 20240208 36.21 5080 -4.92 20250131 4450 8.54 20250114 8690 -44.42 20240403 3985 21.20 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
5 20250218 130459 57 100.00 KOSDAQ IT 서비스 N N N N N 4815 15 2 0.31 251612925 52469 71.63 4795 4835 4755 6240 3360 4800 4795.46 3.70 0 14794 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 918 7.18 0.85 12 0.28 671.00 5685.00 8160 20240430 -40.99 3546 20240208 35.79 5080 -5.22 20250131 4450 8.20 20250114 8690 -44.59 20240403 3985 20.83 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
6 20250218 120459 57 100.00 KOSDAQ IT 서비스 N N N N N 4785 -15 5 -0.31 181632800 37941 51.80 4795 4815 4755 6240 3360 4800 4787.24 3.70 0 3085 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 913 7.13 0.84 12 0.20 671.00 5685.00 8160 20240430 -41.36 3546 20240208 34.94 5080 -5.81 20250131 4450 7.53 20250114 8690 -44.94 20240403 3985 20.08 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
7 20250218 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -25 5 -0.52 172098580 35948 49.08 4795 4815 4755 6240 3360 4800 4787.43 3.70 0 3502 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 911 7.12 0.84 12 0.19 671.00 5685.00 8160 20240430 -41.48 3546 20240208 34.66 5080 -6.00 20250131 4450 7.30 20250114 8690 -45.05 20240403 3985 19.82 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
8 20250218 100459 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 -20 5 -0.42 113778555 23770 32.45 4795 4815 4755 6240 3360 4800 4786.65 3.70 0 1051 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 912 7.12 0.84 12 0.12 671.00 5685.00 8160 20240430 -41.42 3546 20240208 34.80 5080 -5.91 20250131 4450 7.42 20250114 8690 -44.99 20240403 3985 19.95 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
9 20250218 090500 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 -5 5 -0.10 8991155 1881 2.57 4795 4795 4755 6240 3360 4800 4779.99 3.70 0 -6 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 914 7.15 0.84 12 0.01 671.00 5685.00 8160 20240430 -41.24 3546 20240208 35.22 5080 -5.61 20250131 4450 7.75 20250114 8690 -44.82 20240403 3985 20.33 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
10 20250217 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 20 2 0.42 348984735 73147 103.25 4820 4830 4730 6210 3350 4780 4771.00 3.62 0 11384 4936 4857 4806 4727 4676 4832 4702 95 1430 500 3050 5 1 19070134 915 7.15 0.84 12 0.38 671.00 5685.00 8160 20240430 -41.18 3546 20240208 35.36 5080 -5.51 20250131 4450 7.87 20250114 8690 -44.76 20240403 3985 20.45 20241206 2.06 N 042500 500 95 억 689600 N N 0 N 00 N
11 20250217 150458 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -5 5 -0.10 336203415 70479 99.49 4820 4830 4730 6210 3350 4780 4770.26 3.62 0 12417 4936 4857 4806 4727 4676 4832 4702 95 1430 500 3050 5 1 19070134 911 7.12 0.84 12 0.37 671.00 5685.00 8160 20240430 -41.48 3546 20240208 34.66 5080 -6.00 20250131 4450 7.30 20250114 8690 -45.05 20240403 3985 19.82 20241206 2.06 N 042500 500 95 억 689600 N N 0 N 00 N
12 20250217 140458 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 10 2 0.21 240490440 50387 71.13 4820 4830 4730 6210 3350 4780 4772.87 3.62 0 10430 4936 4857 4806 4727 4676 4832 4702 95 1430 500 3050 5 1 19070134 913 7.14 0.84 12 0.26 671.00 5685.00 8160 20240430 -41.30 3546 20240208 35.08 5080 -5.71 20250131 4450 7.64 20250114 8690 -44.88 20240403 3985 20.20 20241206 2.06 N 042500 500 95 억 689600 N N 0 N 00 N