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
049470/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
20250218,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-5,5,-1.65,27664710,92702,69.89,300,302,296,393,213,303,298.43,7.15,0,-34748,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,175,-2.06,0.46,12,0.16,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,25614578,85824,64.71,300,302,296,393,213,303,298.45,7.15,0,-31667,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.15,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,20619892,69101,52.10,300,302,296,393,213,303,298.40,7.15,0,-28286,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.12,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,19296627,64664,48.75,300,302,296,393,213,303,298.41,7.15,0,-25189,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.11,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-5,5,-1.65,16644761,55737,42.02,300,302,296,393,213,303,298.63,7.15,0,-25327,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,175,-2.06,0.46,12,0.09,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,110520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-5,5,-1.65,11737880,39255,29.60,300,302,296,393,213,303,299.02,7.15,0,-21243,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,175,-2.06,0.46,12,0.07,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,-1,5,-0.33,5313545,17690,13.34,300,302,299,393,213,303,300.37,7.15,0,-9132,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,178,-2.08,0.46,12,0.03,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,288,4.86,20250108,679,-55.52,20240826,251,20.32,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,090521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,1266111,4225,3.19,300,300,299,393,213,303,299.67,7.15,0,-800,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.01,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250217,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,3,2,1.00,40060292,132638,131.06,300,308,296,390,210,300,302.02,7.16,0,-1383,308,303,300,295,292,304,296,59,90,100,180,1,1,58862249,178,-2.09,0.46,12,0.23,-145.00,654.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,288,5.21,20250108,679,-55.38,20240826,251,20.72,20241209,0.00,N,049470,100,58 억,,4211729,N,N,0,N,00,N
20250217,150519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,0,3,0.00,35212883,116404,115.02,300,308,299,390,210,300,302.51,7.16,0,-1640,308,303,300,295,292,304,296,59,90,100,180,1,1,58862249,177,-2.07,0.46,12,0.20,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,288,4.17,20250108,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,4211729,N,N,0,N,00,N
20250217,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,3,2,1.00,30215496,99776,98.59,300,308,300,390,210,300,302.83,7.16,0,-2466,308,303,300,295,292,304,296,59,90,100,180,1,1,58862249,178,-2.09,0.46,12,0.17,-145.00,654.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,288,5.21,20250108,679,-55.38,20240826,251,20.72,20241209,0.00,N,049470,100,58 억,,4211729,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 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -5 5 -1.65 27664710 92702 69.89 300 302 296 393 213 303 298.43 7.15 0 -34748 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 175 -2.06 0.46 12 0.16 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
3 20250218 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 25614578 85824 64.71 300 302 296 393 213 303 298.45 7.15 0 -31667 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 176 -2.06 0.46 12 0.15 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
4 20250218 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 20619892 69101 52.10 300 302 296 393 213 303 298.40 7.15 0 -28286 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 176 -2.06 0.46 12 0.12 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
5 20250218 130520 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 19296627 64664 48.75 300 302 296 393 213 303 298.41 7.15 0 -25189 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 176 -2.06 0.46 12 0.11 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
6 20250218 120520 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -5 5 -1.65 16644761 55737 42.02 300 302 296 393 213 303 298.63 7.15 0 -25327 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 175 -2.06 0.46 12 0.09 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
7 20250218 110520 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -5 5 -1.65 11737880 39255 29.60 300 302 296 393 213 303 299.02 7.15 0 -21243 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 175 -2.06 0.46 12 0.07 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
8 20250218 100520 57 100.00 KOSDAQ IT 서비스 N N N N N 302 -1 5 -0.33 5313545 17690 13.34 300 302 299 393 213 303 300.37 7.15 0 -9132 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 178 -2.08 0.46 12 0.03 -145.00 654.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 288 4.86 20250108 679 -55.52 20240826 251 20.32 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
9 20250218 090521 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 1266111 4225 3.19 300 300 299 393 213 303 299.67 7.15 0 -800 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 176 -2.06 0.46 12 0.01 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
10 20250217 160520 57 100.00 KOSDAQ IT 서비스 N N N N N 303 3 2 1.00 40060292 132638 131.06 300 308 296 390 210 300 302.02 7.16 0 -1383 308 303 300 295 292 304 296 59 90 100 180 1 1 58862249 178 -2.09 0.46 12 0.23 -145.00 654.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 288 5.21 20250108 679 -55.38 20240826 251 20.72 20241209 0.00 N 049470 100 58 억 4211729 N N 0 N 00 N
11 20250217 150519 57 100.00 KOSDAQ IT 서비스 N N N N N 300 0 3 0.00 35212883 116404 115.02 300 308 299 390 210 300 302.51 7.16 0 -1640 308 303 300 295 292 304 296 59 90 100 180 1 1 58862249 177 -2.07 0.46 12 0.20 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 288 4.17 20250108 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 4211729 N N 0 N 00 N
12 20250217 140519 57 100.00 KOSDAQ IT 서비스 N N N N N 303 3 2 1.00 30215496 99776 98.59 300 308 300 390 210 300 302.83 7.16 0 -2466 308 303 300 295 292 304 296 59 90 100 180 1 1 58862249 178 -2.09 0.46 12 0.17 -145.00 654.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 288 5.21 20250108 679 -55.38 20240826 251 20.72 20241209 0.00 N 049470 100 58 억 4211729 N N 0 N 00 N