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
047080/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
20250218,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,54,2,4.18,87752659,66828,76.41,1293,1348,1275,1680,906,1293,1313.01,2.47,0,-2370,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,334,-3.55,3.33,12,0.27,-379.00,405.00,3300,20240220,-59.18,1104,20241209,22.01,1388,-2.95,20250211,1221,10.32,20250102,3300,-59.18,20240220,1104,22.01,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,41,2,3.17,69050644,52862,60.44,1293,1338,1275,1680,906,1293,1306.24,2.47,0,-4382,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,331,-3.52,3.29,12,0.21,-379.00,405.00,3300,20240220,-59.58,1104,20241209,20.83,1388,-3.89,20250211,1221,9.25,20250102,3300,-59.58,20240220,1104,20.83,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,2,2,0.15,50044121,38475,43.99,1293,1310,1275,1680,906,1293,1300.69,2.47,0,-3657,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,321,-3.42,3.20,12,0.16,-379.00,405.00,3300,20240220,-60.76,1104,20241209,17.30,1388,-6.70,20250211,1221,6.06,20250102,3300,-60.76,20240220,1104,17.30,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,130514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,16,2,1.24,37977524,29209,33.40,1293,1310,1275,1680,906,1293,1300.20,2.47,0,-3709,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,325,-3.45,3.23,12,0.12,-379.00,405.00,3300,20240220,-60.33,1104,20241209,18.57,1388,-5.69,20250211,1221,7.21,20250102,3300,-60.33,20240220,1104,18.57,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,16,2,1.24,29279481,22555,25.79,1293,1310,1275,1680,906,1293,1298.14,2.47,0,-4495,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,325,-3.45,3.23,12,0.09,-379.00,405.00,3300,20240220,-60.33,1104,20241209,18.57,1388,-5.69,20250211,1221,7.21,20250102,3300,-60.33,20240220,1104,18.57,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,110514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,9,2,0.70,23140370,17861,20.42,1293,1309,1275,1680,906,1293,1295.58,2.47,0,-4108,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,323,-3.44,3.21,12,0.07,-379.00,405.00,3300,20240220,-60.55,1104,20241209,17.93,1388,-6.20,20250211,1221,6.63,20250102,3300,-60.55,20240220,1104,17.93,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,7,2,0.54,10596536,8183,9.36,1293,1309,1275,1680,906,1293,1294.95,2.47,0,-3717,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,323,-3.43,3.21,12,0.03,-379.00,405.00,3300,20240220,-60.61,1104,20241209,17.75,1388,-6.34,20250211,1221,6.47,20250102,3300,-60.61,20240220,1104,17.75,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,0,3,0.00,33618,26,0.03,1293,1293,1293,1680,906,1293,1293.00,2.47,0,-26,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,321,-3.41,3.19,12,0.00,-379.00,405.00,3300,20240220,-60.82,1104,20241209,17.12,1388,-6.84,20250211,1221,5.90,20250102,3300,-60.82,20240220,1104,17.12,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250217,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-27,5,-2.05,112227478,87243,160.53,1320,1327,1272,1716,924,1320,1286.37,2.47,0,581,1366,1342,1327,1303,1288,1335,1296,124,396,500,790,1,1,24822362,321,-3.41,3.19,12,0.35,-379.00,405.00,3300,20240220,-60.82,1104,20241209,17.12,1388,-6.84,20250211,1221,5.90,20250102,3300,-60.82,20240220,1104,17.12,20241209,0.26,N,047080,500,124 억,,613697,N,N,0,N,00,N
20250217,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-30,5,-2.27,108849669,84631,155.72,1320,1327,1272,1716,924,1320,1286.17,2.47,0,1536,1366,1342,1327,1303,1288,1335,1296,124,396,500,790,1,1,24822362,320,-3.40,3.19,12,0.34,-379.00,405.00,3300,20240220,-60.91,1104,20241209,16.85,1388,-7.06,20250211,1221,5.65,20250102,3300,-60.91,20240220,1104,16.85,20241209,0.26,N,047080,500,124 억,,613697,N,N,0,N,00,N
20250217,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1292,-28,5,-2.12,92725015,72142,132.74,1320,1327,1272,1716,924,1320,1285.31,2.47,0,1900,1366,1342,1327,1303,1288,1335,1296,124,396,500,790,1,1,24822362,321,-3.41,3.19,12,0.29,-379.00,405.00,3300,20240220,-60.85,1104,20241209,17.03,1388,-6.92,20250211,1221,5.81,20250102,3300,-60.85,20240220,1104,17.03,20241209,0.26,N,047080,500,124 억,,613697,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 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 1347 54 2 4.18 87752659 66828 76.41 1293 1348 1275 1680 906 1293 1313.01 2.47 0 -2370 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 334 -3.55 3.33 12 0.27 -379.00 405.00 3300 20240220 -59.18 1104 20241209 22.01 1388 -2.95 20250211 1221 10.32 20250102 3300 -59.18 20240220 1104 22.01 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
3 20250218 150515 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 41 2 3.17 69050644 52862 60.44 1293 1338 1275 1680 906 1293 1306.24 2.47 0 -4382 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 331 -3.52 3.29 12 0.21 -379.00 405.00 3300 20240220 -59.58 1104 20241209 20.83 1388 -3.89 20250211 1221 9.25 20250102 3300 -59.58 20240220 1104 20.83 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
4 20250218 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 2 2 0.15 50044121 38475 43.99 1293 1310 1275 1680 906 1293 1300.69 2.47 0 -3657 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 321 -3.42 3.20 12 0.16 -379.00 405.00 3300 20240220 -60.76 1104 20241209 17.30 1388 -6.70 20250211 1221 6.06 20250102 3300 -60.76 20240220 1104 17.30 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
5 20250218 130514 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 16 2 1.24 37977524 29209 33.40 1293 1310 1275 1680 906 1293 1300.20 2.47 0 -3709 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 325 -3.45 3.23 12 0.12 -379.00 405.00 3300 20240220 -60.33 1104 20241209 18.57 1388 -5.69 20250211 1221 7.21 20250102 3300 -60.33 20240220 1104 18.57 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
6 20250218 120514 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 16 2 1.24 29279481 22555 25.79 1293 1310 1275 1680 906 1293 1298.14 2.47 0 -4495 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 325 -3.45 3.23 12 0.09 -379.00 405.00 3300 20240220 -60.33 1104 20241209 18.57 1388 -5.69 20250211 1221 7.21 20250102 3300 -60.33 20240220 1104 18.57 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
7 20250218 110514 57 100.00 KOSDAQ IT 서비스 N N N N N 1302 9 2 0.70 23140370 17861 20.42 1293 1309 1275 1680 906 1293 1295.58 2.47 0 -4108 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 323 -3.44 3.21 12 0.07 -379.00 405.00 3300 20240220 -60.55 1104 20241209 17.93 1388 -6.20 20250211 1221 6.63 20250102 3300 -60.55 20240220 1104 17.93 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
8 20250218 100514 57 100.00 KOSDAQ IT 서비스 N N N N N 1300 7 2 0.54 10596536 8183 9.36 1293 1309 1275 1680 906 1293 1294.95 2.47 0 -3717 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 323 -3.43 3.21 12 0.03 -379.00 405.00 3300 20240220 -60.61 1104 20241209 17.75 1388 -6.34 20250211 1221 6.47 20250102 3300 -60.61 20240220 1104 17.75 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
9 20250218 090515 57 100.00 KOSDAQ IT 서비스 N N N N N 1293 0 3 0.00 33618 26 0.03 1293 1293 1293 1680 906 1293 1293.00 2.47 0 -26 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 321 -3.41 3.19 12 0.00 -379.00 405.00 3300 20240220 -60.82 1104 20241209 17.12 1388 -6.84 20250211 1221 5.90 20250102 3300 -60.82 20240220 1104 17.12 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
10 20250217 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 1293 -27 5 -2.05 112227478 87243 160.53 1320 1327 1272 1716 924 1320 1286.37 2.47 0 581 1366 1342 1327 1303 1288 1335 1296 124 396 500 790 1 1 24822362 321 -3.41 3.19 12 0.35 -379.00 405.00 3300 20240220 -60.82 1104 20241209 17.12 1388 -6.84 20250211 1221 5.90 20250102 3300 -60.82 20240220 1104 17.12 20241209 0.26 N 047080 500 124 억 613697 N N 0 N 00 N
11 20250217 150512 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 -30 5 -2.27 108849669 84631 155.72 1320 1327 1272 1716 924 1320 1286.17 2.47 0 1536 1366 1342 1327 1303 1288 1335 1296 124 396 500 790 1 1 24822362 320 -3.40 3.19 12 0.34 -379.00 405.00 3300 20240220 -60.91 1104 20241209 16.85 1388 -7.06 20250211 1221 5.65 20250102 3300 -60.91 20240220 1104 16.85 20241209 0.26 N 047080 500 124 억 613697 N N 0 N 00 N
12 20250217 140513 57 100.00 KOSDAQ IT 서비스 N N N N N 1292 -28 5 -2.12 92725015 72142 132.74 1320 1327 1272 1716 924 1320 1285.31 2.47 0 1900 1366 1342 1327 1303 1288 1335 1296 124 396 500 790 1 1 24822362 321 -3.41 3.19 12 0.29 -379.00 405.00 3300 20240220 -60.85 1104 20241209 17.03 1388 -6.92 20250211 1221 5.81 20250102 3300 -60.85 20240220 1104 17.03 20241209 0.26 N 047080 500 124 억 613697 N N 0 N 00 N