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
071200/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
20250218,160630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4445,-10,5,-0.22,114166210,25840,78.09,4450,4455,4390,5790,3120,4455,4418.20,1.37,0,-722,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1084,5.67,0.81,12,0.11,784.00,5499.00,6300,20240219,-29.44,3800,20240806,16.97,4480,-0.78,20250214,4010,10.85,20250203,6300,-29.44,20240219,3800,16.97,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,150630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,-30,5,-0.67,88761980,20090,60.71,4450,4455,4390,5790,3120,4455,4418.22,1.37,0,-789,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1080,5.64,0.80,12,0.08,784.00,5499.00,6300,20240219,-29.76,3800,20240806,16.45,4480,-1.23,20250214,4010,10.35,20250203,6300,-29.76,20240219,3800,16.45,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,140631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,-35,5,-0.79,82553245,18688,56.47,4450,4455,4390,5790,3120,4455,4417.45,1.37,0,-975,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1078,5.64,0.80,12,0.08,784.00,5499.00,6300,20240219,-29.84,3800,20240806,16.32,4480,-1.34,20250214,4010,10.22,20250203,6300,-29.84,20240219,3800,16.32,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,130629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,-40,5,-0.90,78946765,17872,54.01,4450,4455,4390,5790,3120,4455,4417.34,1.37,0,-822,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1077,5.63,0.80,12,0.07,784.00,5499.00,6300,20240219,-29.92,3800,20240806,16.18,4480,-1.45,20250214,4010,10.10,20250203,6300,-29.92,20240219,3800,16.18,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,120630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,-50,5,-1.12,72252855,16359,49.44,4450,4455,4390,5790,3120,4455,4416.70,1.37,0,-843,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1075,5.62,0.80,12,0.07,784.00,5499.00,6300,20240219,-30.08,3800,20240806,15.92,4480,-1.67,20250214,4010,9.85,20250203,6300,-30.08,20240219,3800,15.92,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,110629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,-30,5,-0.67,64025885,14498,43.81,4450,4455,4390,5790,3120,4455,4416.19,1.37,0,-855,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1080,5.64,0.80,12,0.06,784.00,5499.00,6300,20240219,-29.76,3800,20240806,16.45,4480,-1.23,20250214,4010,10.35,20250203,6300,-29.76,20240219,3800,16.45,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,100629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-55,5,-1.23,28163990,6372,19.26,4450,4455,4400,5790,3120,4455,4419.96,1.37,0,781,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1073,5.61,0.80,12,0.03,784.00,5499.00,6300,20240219,-30.16,3800,20240806,15.79,4480,-1.79,20250214,4010,9.73,20250203,6300,-30.16,20240219,3800,15.79,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,090630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,-30,5,-0.67,7154385,1610,4.87,4450,4455,4425,5790,3120,4455,4443.72,1.37,0,-229,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1080,5.64,0.80,12,0.01,784.00,5499.00,6300,20240219,-29.76,3800,20240806,16.45,4480,-1.23,20250214,4010,10.35,20250203,6300,-29.76,20240219,3800,16.45,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250217,160629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4455,30,2,0.68,144520765,32445,52.81,4425,4480,4415,5750,3100,4425,4454.33,1.37,0,-1357,4588,4506,4398,4316,4208,4547,4357,122,1325,500,3270,5,1,24396458,1087,5.68,0.81,12,0.13,784.00,5499.00,6300,20240219,-29.29,3800,20240806,17.24,4480,0.00,20250214,4010,11.10,20250203,6300,-29.29,20240219,3800,17.24,20240806,2.41,N,071200,500,121 억,,335120,N,N,0,N,00,N
20250217,150628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4455,30,2,0.68,128733825,28903,47.04,4425,4480,4415,5750,3100,4425,4454.00,1.37,0,-1382,4588,4506,4398,4316,4208,4547,4357,122,1325,500,3270,5,1,24396458,1087,5.68,0.81,12,0.12,784.00,5499.00,6300,20240219,-29.29,3800,20240806,17.24,4480,0.00,20250214,4010,11.10,20250203,6300,-29.29,20240219,3800,17.24,20240806,2.41,N,071200,500,121 억,,335120,N,N,0,N,00,N
20250217,140627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,-10,5,-0.23,108643425,24389,39.70,4425,4480,4415,5750,3100,4425,4454.61,1.37,0,938,4588,4506,4398,4316,4208,4547,4357,122,1325,500,3270,5,1,24396458,1077,5.63,0.80,12,0.10,784.00,5499.00,6300,20240219,-29.92,3800,20240806,16.18,4480,0.00,20250214,4010,10.10,20250203,6300,-29.92,20240219,3800,16.18,20240806,2.41,N,071200,500,121 억,,335120,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 160630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4445 -10 5 -0.22 114166210 25840 78.09 4450 4455 4390 5790 3120 4455 4418.20 1.37 0 -722 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1084 5.67 0.81 12 0.11 784.00 5499.00 6300 20240219 -29.44 3800 20240806 16.97 4480 -0.78 20250214 4010 10.85 20250203 6300 -29.44 20240219 3800 16.97 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
3 20250218 150630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4425 -30 5 -0.67 88761980 20090 60.71 4450 4455 4390 5790 3120 4455 4418.22 1.37 0 -789 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1080 5.64 0.80 12 0.08 784.00 5499.00 6300 20240219 -29.76 3800 20240806 16.45 4480 -1.23 20250214 4010 10.35 20250203 6300 -29.76 20240219 3800 16.45 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
4 20250218 140631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 -35 5 -0.79 82553245 18688 56.47 4450 4455 4390 5790 3120 4455 4417.45 1.37 0 -975 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1078 5.64 0.80 12 0.08 784.00 5499.00 6300 20240219 -29.84 3800 20240806 16.32 4480 -1.34 20250214 4010 10.22 20250203 6300 -29.84 20240219 3800 16.32 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
5 20250218 130629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4415 -40 5 -0.90 78946765 17872 54.01 4450 4455 4390 5790 3120 4455 4417.34 1.37 0 -822 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1077 5.63 0.80 12 0.07 784.00 5499.00 6300 20240219 -29.92 3800 20240806 16.18 4480 -1.45 20250214 4010 10.10 20250203 6300 -29.92 20240219 3800 16.18 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
6 20250218 120630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 -50 5 -1.12 72252855 16359 49.44 4450 4455 4390 5790 3120 4455 4416.70 1.37 0 -843 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1075 5.62 0.80 12 0.07 784.00 5499.00 6300 20240219 -30.08 3800 20240806 15.92 4480 -1.67 20250214 4010 9.85 20250203 6300 -30.08 20240219 3800 15.92 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
7 20250218 110629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4425 -30 5 -0.67 64025885 14498 43.81 4450 4455 4390 5790 3120 4455 4416.19 1.37 0 -855 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1080 5.64 0.80 12 0.06 784.00 5499.00 6300 20240219 -29.76 3800 20240806 16.45 4480 -1.23 20250214 4010 10.35 20250203 6300 -29.76 20240219 3800 16.45 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
8 20250218 100629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 -55 5 -1.23 28163990 6372 19.26 4450 4455 4400 5790 3120 4455 4419.96 1.37 0 781 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1073 5.61 0.80 12 0.03 784.00 5499.00 6300 20240219 -30.16 3800 20240806 15.79 4480 -1.79 20250214 4010 9.73 20250203 6300 -30.16 20240219 3800 15.79 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
9 20250218 090630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4425 -30 5 -0.67 7154385 1610 4.87 4450 4455 4425 5790 3120 4455 4443.72 1.37 0 -229 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1080 5.64 0.80 12 0.01 784.00 5499.00 6300 20240219 -29.76 3800 20240806 16.45 4480 -1.23 20250214 4010 10.35 20250203 6300 -29.76 20240219 3800 16.45 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
10 20250217 160629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4455 30 2 0.68 144520765 32445 52.81 4425 4480 4415 5750 3100 4425 4454.33 1.37 0 -1357 4588 4506 4398 4316 4208 4547 4357 122 1325 500 3270 5 1 24396458 1087 5.68 0.81 12 0.13 784.00 5499.00 6300 20240219 -29.29 3800 20240806 17.24 4480 0.00 20250214 4010 11.10 20250203 6300 -29.29 20240219 3800 17.24 20240806 2.41 N 071200 500 121 억 335120 N N 0 N 00 N
11 20250217 150628 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4455 30 2 0.68 128733825 28903 47.04 4425 4480 4415 5750 3100 4425 4454.00 1.37 0 -1382 4588 4506 4398 4316 4208 4547 4357 122 1325 500 3270 5 1 24396458 1087 5.68 0.81 12 0.12 784.00 5499.00 6300 20240219 -29.29 3800 20240806 17.24 4480 0.00 20250214 4010 11.10 20250203 6300 -29.29 20240219 3800 17.24 20240806 2.41 N 071200 500 121 억 335120 N N 0 N 00 N
12 20250217 140627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4415 -10 5 -0.23 108643425 24389 39.70 4425 4480 4415 5750 3100 4425 4454.61 1.37 0 938 4588 4506 4398 4316 4208 4547 4357 122 1325 500 3270 5 1 24396458 1077 5.63 0.80 12 0.10 784.00 5499.00 6300 20240219 -29.92 3800 20240806 16.18 4480 0.00 20250214 4010 10.10 20250203 6300 -29.92 20240219 3800 16.18 20240806 2.41 N 071200 500 121 억 335120 N N 0 N 00 N