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
047560/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
20250218,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25900,150,2,0.58,16530281600,638093,107.09,25750,26350,25350,33450,18050,25750,25905.76,1.22,0,-32421,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,3007,-47.79,3.47,12,5.50,-542.00,7458.00,36600,20240219,-29.23,11220,20240805,130.84,27250,-4.95,20250205,21050,23.04,20250120,36600,-29.23,20240219,11220,130.84,20240805,7.11,N,047560,500,58 억,,142177,N,N,119,N,00,N
20250218,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25900,150,2,0.58,15603622700,602315,101.08,25750,26350,25350,33450,18050,25750,25906.08,1.22,0,-28523,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,3007,-47.79,3.47,12,5.19,-542.00,7458.00,36600,20240219,-29.23,11220,20240805,130.84,27250,-4.95,20250205,21050,23.04,20250120,36600,-29.23,20240219,11220,130.84,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,140516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25800,50,2,0.19,14168917000,546712,91.75,25750,26350,25350,33450,18050,25750,25916.60,1.22,0,-23839,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,2996,-47.60,3.46,12,4.71,-542.00,7458.00,36600,20240219,-29.51,11220,20240805,129.95,27250,-5.32,20250205,21050,22.57,20250120,36600,-29.51,20240219,11220,129.95,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,130515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26150,400,2,1.55,10352136450,400493,67.21,25750,26250,25350,33450,18050,25750,25848.48,1.22,0,-30268,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,3036,-48.25,3.51,12,3.45,-542.00,7458.00,36600,20240219,-28.55,11220,20240805,133.07,27250,-4.04,20250205,21050,24.23,20250120,36600,-28.55,20240219,11220,133.07,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,120515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25850,100,2,0.39,8618478300,333612,55.99,25750,26250,25350,33450,18050,25750,25833.84,1.22,0,-43426,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,3002,-47.69,3.47,12,2.87,-542.00,7458.00,36600,20240219,-29.37,11220,20240805,130.39,27250,-5.14,20250205,21050,22.80,20250120,36600,-29.37,20240219,11220,130.39,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,110515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25700,-50,5,-0.19,7766802700,300551,50.44,25750,26250,25350,33450,18050,25750,25841.88,1.22,0,-42407,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,2984,-47.42,3.45,12,2.59,-542.00,7458.00,36600,20240219,-29.78,11220,20240805,129.06,27250,-5.69,20250205,21050,22.09,20250120,36600,-29.78,20240219,11220,129.06,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,100515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25750,0,3,0.00,6735140200,260462,43.71,25750,26250,25350,33450,18050,25750,25858.44,1.22,0,-40456,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,2990,-47.51,3.45,12,2.24,-542.00,7458.00,36600,20240219,-29.64,11220,20240805,129.50,27250,-5.50,20250205,21050,22.33,20250120,36600,-29.64,20240219,11220,129.50,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,090516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25450,-300,5,-1.17,971787850,37802,6.34,25750,26050,25450,33450,18050,25750,25707.31,1.22,0,-11368,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,2955,-46.96,3.41,12,0.33,-542.00,7458.00,36600,20240219,-30.46,11220,20240805,126.83,27250,-6.61,20250205,21050,20.90,20250120,36600,-30.46,20240219,11220,126.83,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250217,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25750,1050,2,4.25,14909170550,588422,194.42,24750,25950,24250,32100,17300,24700,25336.25,0.89,0,39292,25500,25100,24550,24150,23600,25300,24350,58,7400,500,15310,50,1,11611542,2990,-47.51,3.45,12,5.07,-542.00,7458.00,36600,20240219,-29.64,11220,20240805,129.50,27250,-5.50,20250205,21050,22.33,20250120,36600,-29.64,20240219,11220,129.50,20240805,7.21,N,047560,500,58 억,,103019,N,N,127,N,00,N
20250217,150513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25800,1100,2,4.45,13894389600,549000,181.40,24750,25950,24250,32100,17300,24700,25308.55,0.89,0,39345,25500,25100,24550,24150,23600,25300,24350,58,7400,500,15310,50,1,11611542,2996,-47.60,3.46,12,4.73,-542.00,7458.00,36600,20240219,-29.51,11220,20240805,129.95,27250,-5.32,20250205,21050,22.57,20250120,36600,-29.51,20240219,11220,129.95,20240805,7.21,N,047560,500,58 억,,103019,N,N,0,N,00,N
20250217,140514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25750,1050,2,4.25,11763848650,466422,154.11,24750,25850,24250,32100,17300,24700,25221.48,0.89,0,30893,25500,25100,24550,24150,23600,25300,24350,58,7400,500,15310,50,1,11611542,2990,-47.51,3.45,12,4.02,-542.00,7458.00,36600,20240219,-29.64,11220,20240805,129.50,27250,-5.50,20250205,21050,22.33,20250120,36600,-29.64,20240219,11220,129.50,20240805,7.21,N,047560,500,58 억,,103019,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 160515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25900 150 2 0.58 16530281600 638093 107.09 25750 26350 25350 33450 18050 25750 25905.76 1.22 0 -32421 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 3007 -47.79 3.47 12 5.50 -542.00 7458.00 36600 20240219 -29.23 11220 20240805 130.84 27250 -4.95 20250205 21050 23.04 20250120 36600 -29.23 20240219 11220 130.84 20240805 7.11 N 047560 500 58 억 142177 N N 119 N 00 N
3 20250218 150516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25900 150 2 0.58 15603622700 602315 101.08 25750 26350 25350 33450 18050 25750 25906.08 1.22 0 -28523 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 3007 -47.79 3.47 12 5.19 -542.00 7458.00 36600 20240219 -29.23 11220 20240805 130.84 27250 -4.95 20250205 21050 23.04 20250120 36600 -29.23 20240219 11220 130.84 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
4 20250218 140516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25800 50 2 0.19 14168917000 546712 91.75 25750 26350 25350 33450 18050 25750 25916.60 1.22 0 -23839 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 2996 -47.60 3.46 12 4.71 -542.00 7458.00 36600 20240219 -29.51 11220 20240805 129.95 27250 -5.32 20250205 21050 22.57 20250120 36600 -29.51 20240219 11220 129.95 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
5 20250218 130515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26150 400 2 1.55 10352136450 400493 67.21 25750 26250 25350 33450 18050 25750 25848.48 1.22 0 -30268 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 3036 -48.25 3.51 12 3.45 -542.00 7458.00 36600 20240219 -28.55 11220 20240805 133.07 27250 -4.04 20250205 21050 24.23 20250120 36600 -28.55 20240219 11220 133.07 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
6 20250218 120515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25850 100 2 0.39 8618478300 333612 55.99 25750 26250 25350 33450 18050 25750 25833.84 1.22 0 -43426 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 3002 -47.69 3.47 12 2.87 -542.00 7458.00 36600 20240219 -29.37 11220 20240805 130.39 27250 -5.14 20250205 21050 22.80 20250120 36600 -29.37 20240219 11220 130.39 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
7 20250218 110515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25700 -50 5 -0.19 7766802700 300551 50.44 25750 26250 25350 33450 18050 25750 25841.88 1.22 0 -42407 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 2984 -47.42 3.45 12 2.59 -542.00 7458.00 36600 20240219 -29.78 11220 20240805 129.06 27250 -5.69 20250205 21050 22.09 20250120 36600 -29.78 20240219 11220 129.06 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
8 20250218 100515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25750 0 3 0.00 6735140200 260462 43.71 25750 26250 25350 33450 18050 25750 25858.44 1.22 0 -40456 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 2990 -47.51 3.45 12 2.24 -542.00 7458.00 36600 20240219 -29.64 11220 20240805 129.50 27250 -5.50 20250205 21050 22.33 20250120 36600 -29.64 20240219 11220 129.50 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
9 20250218 090516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25450 -300 5 -1.17 971787850 37802 6.34 25750 26050 25450 33450 18050 25750 25707.31 1.22 0 -11368 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 2955 -46.96 3.41 12 0.33 -542.00 7458.00 36600 20240219 -30.46 11220 20240805 126.83 27250 -6.61 20250205 21050 20.90 20250120 36600 -30.46 20240219 11220 126.83 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
10 20250217 160515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25750 1050 2 4.25 14909170550 588422 194.42 24750 25950 24250 32100 17300 24700 25336.25 0.89 0 39292 25500 25100 24550 24150 23600 25300 24350 58 7400 500 15310 50 1 11611542 2990 -47.51 3.45 12 5.07 -542.00 7458.00 36600 20240219 -29.64 11220 20240805 129.50 27250 -5.50 20250205 21050 22.33 20250120 36600 -29.64 20240219 11220 129.50 20240805 7.21 N 047560 500 58 억 103019 N N 127 N 00 N
11 20250217 150513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25800 1100 2 4.45 13894389600 549000 181.40 24750 25950 24250 32100 17300 24700 25308.55 0.89 0 39345 25500 25100 24550 24150 23600 25300 24350 58 7400 500 15310 50 1 11611542 2996 -47.60 3.46 12 4.73 -542.00 7458.00 36600 20240219 -29.51 11220 20240805 129.95 27250 -5.32 20250205 21050 22.57 20250120 36600 -29.51 20240219 11220 129.95 20240805 7.21 N 047560 500 58 억 103019 N N 0 N 00 N
12 20250217 140514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25750 1050 2 4.25 11763848650 466422 154.11 24750 25850 24250 32100 17300 24700 25221.48 0.89 0 30893 25500 25100 24550 24150 23600 25300 24350 58 7400 500 15310 50 1 11611542 2990 -47.51 3.45 12 4.02 -542.00 7458.00 36600 20240219 -29.64 11220 20240805 129.50 27250 -5.50 20250205 21050 22.33 20250120 36600 -29.64 20240219 11220 129.50 20240805 7.21 N 047560 500 58 억 103019 N N 0 N 00 N